Skip to main content
Vanguard Total Bond Market ETF (BND)
NASDAQ: BND · Real-Time Price · USD
73.72
-0.02 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
73.65
-0.07 (-0.09%)
After-hours: Apr 28, 2026, 7:59 PM EDT

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202673.6573.7273.6073.7273.72-0.03%7,092,592
Apr 27, 202673.8073.8573.7073.7473.74-0.16%6,095,172
Apr 24, 202673.7573.8973.6673.8673.860.18%5,118,167
Apr 23, 202673.8673.9373.6373.7373.73-0.18%6,181,452
Apr 22, 202673.9673.9873.8573.8673.860.11%5,936,814
Apr 21, 202673.9473.9873.7773.7873.78-0.31%5,852,613
Apr 20, 202674.0574.0673.9374.0174.01-0.07%7,609,615
Apr 17, 202674.0674.1574.0174.0674.060.39%5,806,931
Apr 16, 202673.9573.9673.7273.7773.77-0.15%7,582,499
Apr 15, 202673.9073.9373.8273.8873.88-0.14%6,724,343
Apr 14, 202673.8473.9973.7873.9873.980.24%5,600,139
Apr 13, 202673.6473.8273.6073.8073.800.22%6,438,078
Apr 10, 202673.7473.7773.6373.6473.64-0.15%6,334,274
Apr 9, 202673.6873.8973.5873.7573.750.04%5,646,825
Apr 8, 202673.9473.9573.6773.7273.720.19%5,760,153
Apr 7, 202673.4973.6073.2573.5873.580.15%7,269,993
Apr 6, 202673.4573.5673.4273.4773.47-0.15%9,844,314
Apr 2, 202673.3673.6573.3473.5873.580.22%7,975,625
Apr 1, 202673.4373.5673.3973.4273.42-0.30%9,624,794
Mar 31, 202673.6773.7873.5773.6473.390.22%10,948,304
Mar 30, 202673.4873.6073.4273.4873.230.51%10,353,779
Mar 27, 202672.9873.2172.9473.1172.86-13,021,837
Mar 26, 202673.3373.4373.1073.1172.86-0.58%8,602,892
Mar 25, 202673.5773.6273.4573.5473.290.38%9,313,455
Mar 24, 202673.1873.4173.1273.2673.01-0.26%11,800,757
Mar 23, 202673.3073.6173.2473.4573.200.38%14,898,762
Mar 20, 202673.5173.5373.1673.1772.92-0.80%12,983,191
Mar 19, 202673.5273.8673.5073.7673.510.11%8,861,681
Mar 18, 202673.9073.9573.6773.6873.43-0.41%9,210,941
Mar 17, 202673.9374.0173.9373.9873.730.20%5,948,526
Mar 16, 202673.8373.8873.7473.8373.580.38%7,716,573
Mar 13, 202673.7473.8073.5173.5573.30-0.10%7,060,142
Mar 12, 202673.7873.8373.5673.6273.37-0.37%12,383,450
Mar 11, 202674.0974.1073.8573.8973.64-0.44%9,009,616
Mar 10, 202674.3974.4574.2174.2273.97-0.31%8,622,908
Mar 9, 202674.1574.5074.1174.4574.200.28%8,201,795
Mar 6, 202674.1274.4274.0774.2473.99-0.13%10,878,035
Mar 5, 202674.2874.3774.2474.3474.09-0.23%10,029,113
Mar 4, 202674.5774.6074.5074.5174.26-0.07%11,305,367
Mar 3, 202674.3374.6674.3174.5674.31-0.11%8,939,878
Mar 2, 202674.7274.7474.5574.6474.39-0.71%8,732,574
Feb 27, 202675.1575.2375.1375.1774.690.20%8,500,869
Feb 26, 202674.9375.0374.9375.0274.540.15%14,876,214
Feb 25, 202674.8874.9774.8774.9174.43-0.03%7,001,983
Feb 24, 202674.9574.9774.8974.9374.45-0.05%9,854,399
Feb 23, 202674.8475.0274.8474.9774.490.21%6,286,890
Feb 20, 202674.8474.8474.6974.8174.33-0.01%9,131,324
Feb 19, 202674.7274.8574.7274.8274.340.04%8,147,869
Feb 18, 202674.7974.8674.7774.7974.31-0.11%6,972,463
Feb 17, 202674.8974.9174.8374.8774.39-0.01%9,689,024
Feb 13, 202674.8474.9074.8174.8874.400.29%8,307,935
Feb 12, 202674.4674.6874.4374.6674.180.46%9,884,338
Feb 11, 202674.3174.4874.2974.3273.84-0.20%7,968,828
Feb 10, 202674.4574.5274.4374.4773.990.30%8,288,737
Feb 9, 202674.1774.2774.1474.2573.770.03%9,429,759
Feb 6, 202674.2374.2574.1374.2373.750.01%8,257,231
Feb 5, 202674.0674.2474.0174.2273.740.43%12,216,651
Feb 4, 202673.8973.9673.8573.9073.43-0.04%11,709,972
Feb 3, 202673.8673.9473.8473.9373.460.03%11,287,100
Feb 2, 202674.0374.0473.8973.9173.44-0.43%8,636,352
Jan 30, 202674.2574.3074.1774.2373.51-0.04%8,977,461
Jan 29, 202674.1574.3274.1474.2673.540.01%16,397,326
Jan 28, 202674.2474.2674.1574.2573.53-0.04%9,328,279
Jan 27, 202674.3174.3874.2574.2873.56-0.08%9,827,943
Jan 26, 202674.3474.3874.3174.3473.620.12%7,137,288
Jan 23, 202674.2074.2674.1274.2573.530.11%8,079,852
Jan 22, 202674.0974.2174.0574.1773.450.04%13,512,416
Jan 21, 202674.0174.1673.9574.1473.420.28%11,453,175
Jan 20, 202673.9174.0373.9073.9373.21-0.36%12,982,677
Jan 16, 202674.3274.3374.1874.2073.48-0.16%16,105,148
Jan 15, 202674.4574.4774.3274.3273.60-0.15%9,959,630
Jan 14, 202674.3274.4674.3274.4373.710.20%8,765,864
Jan 13, 202674.3174.3274.2274.2873.560.08%11,835,203
Jan 12, 202674.2174.3074.1674.2273.50-0.09%9,851,026
Jan 9, 202674.1874.3674.1374.2973.570.22%10,536,750
Jan 8, 202674.1274.1874.1074.1373.41-0.18%9,906,798
Jan 7, 202674.3074.3274.2074.2673.540.11%11,576,554
Jan 6, 202674.1374.1974.0374.1873.46-9,078,967
Jan 5, 202674.1174.2174.0874.1873.460.19%11,059,141
Jan 2, 202674.1374.1674.0274.0473.32-0.04%7,453,517
Dec 31, 202574.1774.2574.0674.0773.35-0.27%8,846,925
Dec 30, 202574.2374.2974.1874.2773.55-0.04%7,743,230
Dec 29, 202574.2674.3074.2174.3073.580.15%9,105,681
Dec 26, 202574.2574.2874.1474.1973.47-6,730,489
Dec 24, 202574.0874.2074.0574.1973.470.24%5,341,691
Dec 23, 202573.8674.0273.8574.0173.29-0.01%10,188,700
Dec 22, 202574.0374.0473.9774.0273.30-0.03%9,855,296
Dec 19, 202574.0774.1374.0274.0473.32-0.15%7,540,430
Dec 18, 202574.1574.2074.0974.1573.43-0.12%6,940,506
Dec 17, 202574.1874.2774.1774.2473.28-0.03%10,071,296
Dec 16, 202574.1274.2774.0674.2673.300.19%6,999,456
Dec 15, 202574.1774.2474.0874.1273.160.12%10,495,849
Dec 12, 202574.0574.0974.0174.0373.07-0.31%8,117,594
Dec 11, 202574.4174.4374.2474.2673.30-8,924,551
Dec 10, 202574.0174.2774.0074.2673.300.30%8,771,110
Dec 9, 202574.2174.2174.0174.0473.08-0.07%6,665,233
Dec 8, 202574.2074.2173.9874.0973.13-0.15%8,585,743
Dec 5, 202574.3174.3374.1574.2073.24-0.12%7,270,931
Dec 4, 202574.3674.3774.2674.2973.32-0.19%7,337,759
Dec 3, 202574.4174.4774.3474.4373.460.15%9,774,004