Skip to main content
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
74.55
-0.02 (-0.02%)
Mar 4, 2026, 10:31 AM EST - Market open

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202674.5874.5874.5374.53--0.04%474,504
Mar 3, 202674.3374.6674.3174.5674.56-0.11%8,933,830
Mar 2, 202674.7274.7474.5574.6474.64-0.71%7,879,540
Feb 27, 202675.1575.2375.1375.1774.940.20%8,500,869
Feb 26, 202674.9375.0374.9375.0274.790.15%14,876,214
Feb 25, 202674.8874.9774.8774.9174.68-0.03%7,001,983
Feb 24, 202674.9574.9774.8974.9374.70-0.05%9,854,399
Feb 23, 202674.8475.0274.8474.9774.740.21%6,286,890
Feb 20, 202674.8474.8474.6974.8174.58-0.01%9,131,324
Feb 19, 202674.7274.8574.7274.8274.590.04%8,147,869
Feb 18, 202674.7974.8674.7774.7974.56-0.11%6,972,463
Feb 17, 202674.8974.9174.8374.8774.64-0.01%9,689,024
Feb 13, 202674.8474.9074.8174.8874.650.29%8,307,935
Feb 12, 202674.4674.6874.4374.6674.430.46%9,884,338
Feb 11, 202674.3174.4874.2974.3274.09-0.20%7,968,828
Feb 10, 202674.4574.5274.4374.4774.240.30%8,288,737
Feb 9, 202674.1774.2774.1474.2574.020.03%9,429,759
Feb 6, 202674.2374.2574.1374.2374.010.01%8,257,231
Feb 5, 202674.0674.2474.0174.2274.000.43%12,216,651
Feb 4, 202673.8973.9673.8573.9073.68-0.04%11,709,972
Feb 3, 202673.8673.9473.8473.9373.710.03%11,287,100
Feb 2, 202674.0374.0473.8973.9173.69-0.43%8,636,352
Jan 30, 202674.2574.3074.1774.2373.76-0.04%8,977,461
Jan 29, 202674.1574.3274.1474.2673.790.01%16,397,326
Jan 28, 202674.2474.2674.1574.2573.78-0.04%9,328,279
Jan 27, 202674.3174.3874.2574.2873.81-0.08%9,827,943
Jan 26, 202674.3474.3874.3174.3473.870.12%7,137,288
Jan 23, 202674.2074.2674.1274.2573.780.11%8,079,852
Jan 22, 202674.0974.2174.0574.1773.700.04%13,512,416
Jan 21, 202674.0174.1673.9574.1473.670.28%11,453,175
Jan 20, 202673.9174.0373.9073.9373.46-0.36%12,982,677
Jan 16, 202674.3274.3374.1874.2073.73-0.16%16,105,148
Jan 15, 202674.4574.4774.3274.3273.85-0.15%9,959,630
Jan 14, 202674.3274.4674.3274.4373.960.20%8,765,864
Jan 13, 202674.3174.3274.2274.2873.810.08%11,835,203
Jan 12, 202674.2174.3074.1674.2273.75-0.09%9,851,026
Jan 9, 202674.1874.3674.1374.2973.820.22%10,536,750
Jan 8, 202674.1274.1874.1074.1373.66-0.18%9,906,798
Jan 7, 202674.3074.3274.2074.2673.790.11%11,576,554
Jan 6, 202674.1374.1974.0374.1873.71-9,078,967
Jan 5, 202674.1174.2174.0874.1873.710.19%11,059,141
Jan 2, 202674.1374.1674.0274.0473.57-0.04%7,453,517
Dec 31, 202574.1774.2574.0674.0773.60-0.27%8,846,925
Dec 30, 202574.2374.2974.1874.2773.80-0.04%7,743,230
Dec 29, 202574.2674.3074.2174.3073.830.15%9,105,681
Dec 26, 202574.2574.2874.1474.1973.72-6,730,489
Dec 24, 202574.0874.2074.0574.1973.720.24%5,341,691
Dec 23, 202573.8674.0273.8574.0173.54-0.01%10,188,700
Dec 22, 202574.0374.0473.9774.0273.55-0.03%9,855,296
Dec 19, 202574.0774.1374.0274.0473.57-0.15%7,540,430
Dec 18, 202574.1574.2074.0974.1573.68-0.12%6,940,506
Dec 17, 202574.1874.2774.1774.2473.53-0.03%10,071,296
Dec 16, 202574.1274.2774.0674.2673.540.19%6,999,456
Dec 15, 202574.1774.2474.0874.1273.410.12%10,495,849
Dec 12, 202574.0574.0974.0174.0373.32-0.31%8,117,594
Dec 11, 202574.4174.4374.2474.2673.54-8,924,551
Dec 10, 202574.0174.2774.0074.2673.540.30%8,771,110
Dec 9, 202574.2174.2174.0174.0473.33-0.07%6,665,233
Dec 8, 202574.2074.2173.9874.0973.38-0.15%8,585,743
Dec 5, 202574.3174.3374.1574.2073.49-0.12%7,270,931
Dec 4, 202574.3674.3774.2674.2973.57-0.19%7,337,759
Dec 3, 202574.4174.4774.3474.4373.710.15%9,774,004
Dec 2, 202574.2574.3674.2274.3273.600.09%6,756,934
Dec 1, 202574.2774.3074.2174.2573.54-0.71%6,891,545
Nov 28, 202574.8674.8874.7174.7873.82-0.16%4,812,064
Nov 26, 202574.7874.9074.6874.9073.940.11%7,327,056
Nov 25, 202574.7074.8974.7074.8273.860.23%7,446,483
Nov 24, 202574.6274.6874.5574.6573.700.17%5,734,438
Nov 21, 202574.5574.5574.4074.5273.570.24%6,818,362
Nov 20, 202574.3174.4074.2974.3473.390.15%8,461,082
Nov 19, 202574.3474.3774.2074.2373.28-0.04%7,527,455
Nov 18, 202574.3374.3874.1874.2673.310.08%8,009,243
Nov 17, 202574.2174.2874.1974.2073.250.05%6,908,725
Nov 14, 202574.4074.4274.1674.1673.21-0.15%6,473,412
Nov 13, 202574.3674.4174.2774.2773.32-0.30%7,105,106
Nov 12, 202574.4874.5474.4474.4973.54-0.04%7,129,742
Nov 11, 202574.4674.5374.4274.5273.570.28%5,229,393
Nov 10, 202574.3274.3774.2874.3173.36-0.03%7,235,146
Nov 7, 202574.2674.4374.2674.3373.38-0.05%7,073,176
Nov 6, 202574.3074.4074.2874.3773.420.39%6,461,208
Nov 5, 202574.2474.2674.0474.0873.13-0.28%10,862,842
Nov 4, 202574.2674.3774.2474.2973.340.05%11,476,211
Nov 3, 202574.2474.2974.1774.2573.30-0.44%7,085,098
Oct 31, 202574.6674.6874.5474.5873.39-0.03%7,106,704
Oct 30, 202574.5174.7274.5074.6073.41-0.17%7,109,490
Oct 29, 202575.0775.0874.7174.7373.53-0.49%8,938,694
Oct 28, 202575.0475.1275.0175.1073.900.05%7,399,731
Oct 27, 202574.9675.0674.8975.0673.860.05%7,706,623
Oct 24, 202575.0475.0574.9175.0273.820.13%6,912,339
Oct 23, 202574.9975.0274.9074.9273.72-0.20%6,041,657
Oct 22, 202575.0375.0874.9775.0773.87-7,164,496
Oct 21, 202575.1075.1575.0575.0773.870.12%6,179,948
Oct 20, 202574.9574.9974.9174.9873.780.13%6,287,206
Oct 17, 202574.9174.9274.8174.8873.68-0.13%20,337,487
Oct 16, 202574.6775.0074.6774.9873.780.37%8,485,054
Oct 15, 202574.7774.8774.6674.7073.50-0.07%6,264,829
Oct 14, 202574.6374.7874.5774.7573.550.15%6,550,097
Oct 13, 202574.5474.6474.4574.6473.440.16%4,358,678
Oct 10, 202574.4374.5874.3674.5273.330.39%7,202,569
Oct 9, 202574.2474.2674.1874.2373.04-0.07%9,071,047