Vanguard Core-Plus Bond Index ETF (BNDP)

NASDAQ: BNDP · Real-Time Price · USD

71.09

+0.06 (0.08%)

At close: Oct 9, 2026, 4:00 PM EDT

71.08

-0.01 (-0.01%)

After-hours: Oct 9, 2026, 7:30 PM EDT

BNDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	70.94	71.09	70.93	71.09	71.09	0.09%	14,212
Oct 8, 2026	70.74	71.04	70.74	71.03	71.03	0.25%	4,186
Oct 7, 2026	70.55	70.93	70.55	70.85	70.85	-0.05%	15,208
Oct 6, 2026	70.73	70.97	70.73	70.88	70.88	0.27%	23,092
Oct 5, 2026	70.63	70.71	70.48	70.70	70.70	-0.05%	25,577
Oct 2, 2026	71.04	71.04	70.69	70.73	70.73	-0.30%	16,113
Oct 1, 2026	70.49	71.02	70.49	70.94	70.94	0.40%	58,045
Sep 30, 2026	71.16	71.16	70.93	70.94	70.66	-0.12%	2,843
Sep 29, 2026	71.09	71.10	70.70	71.03	70.75	-0.14%	17,749
Sep 28, 2026	71.18	71.20	71.05	71.12	70.84	-0.54%	9,186
Sep 25, 2026	71.41	71.51	71.21	71.51	71.22	0.17%	20,860
Sep 24, 2026	71.72	71.72	71.39	71.39	71.10	-0.49%	20,916
Sep 23, 2026	71.91	72.00	71.63	71.74	71.46	-0.67%	22,958
Sep 22, 2026	72.25	72.39	72.16	72.22	71.94	0.07%	11,645
Sep 21, 2026	72.13	72.28	72.12	72.17	71.89	0.19%	5,716
Sep 18, 2026	72.10	72.14	72.01	72.03	71.75	-0.30%	7,250
Sep 17, 2026	72.16	72.24	72.14	72.24	71.96	0.51%	8,158
Sep 16, 2026	71.98	72.09	71.84	71.88	71.59	-0.03%	1,986
Sep 15, 2026	71.83	71.94	71.83	71.90	71.61	-0.09%	10,052
Sep 14, 2026	71.91	72.16	71.89	71.96	71.68	-0.08%	6,841
Sep 11, 2026	72.17	72.18	72.02	72.02	71.73	-0.10%	1,894
Sep 10, 2026	72.27	72.27	72.09	72.09	71.80	-0.60%	3,295
Sep 9, 2026	72.63	72.66	72.51	72.53	72.24	-0.15%	6,139
Sep 8, 2026	72.65	72.74	72.57	72.63	72.34	-0.13%	9,714
Sep 4, 2026	72.77	72.79	72.72	72.72	72.44	-	1,094
Sep 3, 2026	72.80	72.80	72.73	72.73	72.44	0.15%	3,909
Sep 2, 2026	72.66	72.74	72.57	72.62	72.33	-0.07%	4,688
Sep 1, 2026	72.77	72.77	72.65	72.67	72.38	-0.35%	4,809
Aug 31, 2026	73.14	73.30	73.13	73.21	72.63	-0.06%	6,520
Aug 28, 2026	73.49	73.55	73.25	73.25	72.67	-0.33%	7,260
Aug 27, 2026	73.56	73.56	73.49	73.50	72.92	-0.01%	4,847
Aug 26, 2026	73.54	73.61	73.43	73.51	72.93	-0.11%	4,700
Aug 25, 2026	73.50	73.59	73.50	73.59	73.01	0.36%	5,217
Aug 24, 2026	73.26	73.35	73.26	73.33	72.75	0.19%	3,653
Aug 21, 2026	73.23	73.24	73.14	73.19	72.61	-0.10%	5,993
Aug 20, 2026	73.23	73.30	73.23	73.26	72.68	-0.27%	8,247
Aug 19, 2026	73.46	73.46	73.33	73.46	72.88	0.45%	3,047
Aug 18, 2026	73.00	73.15	72.93	73.13	72.55	0.04%	7,462
Aug 17, 2026	73.18	73.18	73.06	73.10	72.52	-0.17%	6,213
Aug 14, 2026	73.34	73.37	72.99	73.22	72.65	-0.21%	8,598
Aug 13, 2026	73.42	73.44	73.38	73.38	72.80	0.28%	2,831
Aug 12, 2026	73.27	73.27	73.17	73.17	72.60	0.07%	391
Aug 11, 2026	73.19	73.25	73.11	73.12	72.55	0.08%	1,158
Aug 10, 2026	73.19	73.21	73.06	73.06	72.49	-0.27%	4,180
Aug 7, 2026	73.29	73.36	73.24	73.26	72.68	0.14%	3,529
Aug 6, 2026	73.26	73.41	73.16	73.16	72.58	-0.21%	8,148
Aug 5, 2026	73.16	73.34	73.16	73.31	72.73	0.06%	7,529
Aug 4, 2026	73.16	73.31	73.14	73.27	72.69	0.37%	4,691
Aug 3, 2026	72.94	73.02	72.94	73.00	72.43	0.24%	4,628
Jul 31, 2026	73.15	73.20	73.10	73.11	72.25	-0.23%	1,202