Skip to main content
Vanguard Core-Plus Bond Index ETF (BNDP)
NASDAQ: BNDP · Real-Time Price · USD
74.55
-0.05 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BNDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202674.4574.5474.4574.50--0.15%4,561
Apr 27, 202674.6075.0274.6074.6074.60-0.14%12,401
Apr 24, 202674.5374.7274.5374.7174.710.15%10,190
Apr 23, 202674.7374.7674.5074.6074.60-0.17%18,883
Apr 22, 202674.8074.8274.7374.7374.730.14%2,075
Apr 21, 202674.7474.7674.6274.6274.62-0.34%640
Apr 20, 202674.9075.1874.8074.8874.880.01%6,539
Apr 17, 202674.7074.9674.7074.8774.870.36%6,401
Apr 16, 202674.7274.7974.6074.6074.60-0.17%3,091
Apr 15, 202674.7274.7374.6974.7374.73-0.11%2,906
Apr 14, 202674.6774.8374.6674.8174.810.27%9,950
Apr 13, 202674.4374.6174.4374.6174.610.22%7,234
Apr 10, 202674.5474.5674.4274.4574.45-0.14%3,330
Apr 9, 202674.5074.6774.4374.5674.560.07%4,097
Apr 8, 202674.6974.6974.5174.5174.510.31%778
Apr 7, 202674.2074.2874.0774.2874.280.08%760
Apr 6, 202674.1474.3274.1474.2274.21-0.08%11,374
Apr 2, 202674.2674.3074.2474.2774.270.19%3,132
Apr 1, 202674.1474.1874.1474.1474.14-0.36%1,459
Mar 31, 202674.3674.4474.3074.4074.130.32%4,180
Mar 30, 202674.1774.2674.1574.1773.890.43%3,202
Mar 27, 202673.7673.9673.7373.8573.57-0.06%4,989
Mar 26, 202674.1874.1873.8973.8973.62-0.58%6,631
Mar 25, 202674.3374.4174.3174.3274.040.34%1,246
Mar 24, 202673.9474.1973.9474.0773.79-0.29%4,283
Mar 23, 202674.1574.4174.1574.2874.010.39%4,519
Mar 20, 202674.1474.1774.0074.0073.72-0.79%4,027
Mar 19, 202674.3574.5874.3574.5874.300.08%1,023
Mar 18, 202674.7074.7474.5274.5274.24-0.34%9,437
Mar 17, 202674.7774.7974.6674.7874.500.23%7,213
Mar 16, 202674.4074.6374.4074.6174.330.34%8,692
Mar 13, 202674.5274.5774.3674.3674.08-0.16%4,494
Mar 12, 202674.6074.6474.4274.4774.19-0.40%9,050
Mar 11, 202674.8874.9074.7274.7774.49-0.35%5,589
Mar 10, 202675.2375.4075.0375.0374.75-0.37%16,409
Mar 9, 202675.0075.3175.0075.3175.030.29%4,541
Mar 6, 202674.9875.2474.9875.0974.81-0.11%3,159
Mar 5, 202675.1275.2075.0575.1874.89-0.30%10,698
Mar 4, 202675.4175.5075.3575.4075.12-0.02%9,429
Mar 3, 202675.1875.4775.1375.4175.13-0.12%15,009
Mar 2, 202675.5875.5875.4575.5075.22-0.72%6,974
Feb 27, 202675.9776.0975.9776.0575.510.20%14,826
Feb 26, 202675.8075.9775.8075.9075.360.11%1,729
Feb 25, 202675.7875.9275.7775.8175.27-19,098
Feb 24, 202675.7975.8375.7675.8175.28-0.01%3,700
Feb 23, 202675.7375.8975.7375.8275.290.12%17,790
Feb 20, 202675.7175.7375.6375.7375.200.01%3,993
Feb 19, 202675.6675.7275.6375.7275.190.02%6,047
Feb 18, 202675.6975.7775.6475.7175.17-0.09%8,699
Feb 17, 202675.8775.8775.6975.7875.240.03%16,289
Feb 13, 202675.7475.7675.7175.7575.220.25%4,046
Feb 12, 202675.3975.5875.3975.5675.030.35%5,082
Feb 11, 202675.4075.4975.2775.2974.76-0.13%25,559
Feb 10, 202675.3775.5075.3575.3974.860.33%26,700
Feb 9, 202675.0975.2575.0675.1574.61-19,029
Feb 6, 202675.1675.1675.0575.1474.610.02%5,585
Feb 5, 202674.9475.1374.9475.1374.600.39%7,348
Feb 4, 202674.9474.9474.8074.8474.31-0.05%15,739
Feb 3, 202674.8474.8974.7874.8874.350.02%5,956
Feb 2, 202675.2275.2274.8674.8674.33-0.43%9,294
Jan 30, 202675.1975.2575.0875.1874.39-0.06%9,669
Jan 29, 202675.1575.2875.1175.2374.430.04%11,615
Jan 28, 202675.3675.3675.1575.2074.41-0.01%18,557
Jan 27, 202675.2775.3075.1575.2174.41-0.10%21,625
Jan 26, 202675.2875.3175.2675.2874.480.13%12,796
Jan 23, 202675.1075.2475.0975.1874.380.09%2,950
Jan 22, 202675.0575.4375.0175.1174.310.04%22,197
Jan 21, 202674.9575.0974.9075.0874.280.28%11,369
Jan 20, 202674.9374.9874.8474.8774.08-0.40%20,038
Jan 16, 202675.2775.2775.1575.1774.37-0.18%24,528
Jan 15, 202675.4475.4475.3075.3074.50-0.07%31,560
Jan 14, 202675.2675.3675.2475.3574.560.20%13,212
Jan 13, 202675.2275.2375.1675.2174.410.04%17,735
Jan 12, 202675.1575.2475.1075.1874.38-0.05%27,206
Jan 9, 202675.2075.2675.1375.2274.420.18%19,881
Jan 8, 202675.1675.1675.0775.0874.28-0.13%40,979
Jan 7, 202675.2075.2375.1375.1874.380.05%92,360
Jan 6, 202675.0875.1475.0075.1474.340.01%23,788
Jan 5, 202675.0375.1775.0375.1374.330.15%25,297
Jan 2, 202675.1175.1174.9975.0274.22-0.06%22,457
Dec 31, 202575.1075.2475.0675.0774.27-0.17%32,469
Dec 30, 202575.2275.2475.1475.1974.40-0.08%24,851
Dec 29, 202575.2075.2875.1675.2574.450.19%38,635
Dec 26, 202575.2075.2275.1075.1174.31-0.01%39,182
Dec 24, 202575.0175.1375.0075.1274.320.19%16,101
Dec 23, 202574.9475.1274.8374.9774.18-0.20%27,913
Dec 22, 202575.1675.1675.1075.1274.15-0.05%32,072
Dec 19, 202575.2075.2375.1675.1674.18-0.15%16,094
Dec 18, 202575.2475.6975.2075.2874.300.23%33,253
Dec 17, 202575.1475.1475.0475.1074.12-0.07%32,050
Dec 16, 202574.9475.2574.9475.1574.170.26%49,898
Dec 15, 202575.0875.0874.9474.9573.98-25,675
Dec 12, 202575.0075.0074.8774.9673.98-0.23%49,196
Dec 11, 202575.2275.2475.1075.1374.15-0.02%35,724
Dec 10, 202574.8475.1874.8375.1474.160.34%39,489
Dec 9, 202575.1075.1074.8674.8973.91-0.11%104,374
Dec 8, 202575.0875.4774.8974.9773.99-0.13%99,297
Dec 5, 202575.2075.6075.0575.0674.08-0.16%138,576