Vanguard Total Bond Market ETF (BND)

BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	73.69	73.78	73.67	73.75	73.75	0.37%	6,208,874
Aug 12, 2025	73.39	73.48	73.33	73.48	73.48	0.01%	5,493,957
Aug 11, 2025	73.49	73.55	73.44	73.47	73.47	0.07%	8,668,285
Aug 8, 2025	73.50	73.51	73.40	73.42	73.42	-0.22%	5,566,313
Aug 7, 2025	73.70	73.70	73.53	73.58	73.58	-0.04%	4,193,068
Aug 6, 2025	73.57	73.65	73.34	73.61	73.61	-0.08%	8,082,200
Aug 5, 2025	73.56	73.70	73.54	73.67	73.67	0.04%	8,145,334
Aug 4, 2025	73.63	73.65	73.50	73.64	73.64	0.07%	6,834,381
Aug 1, 2025	73.50	73.61	73.38	73.59	73.59	0.53%	10,782,336
Jul 31, 2025	73.35	73.36	73.18	73.20	72.96	0.01%	6,463,220
Jul 30, 2025	73.19	73.35	73.13	73.19	72.95	-0.26%	5,554,978
Jul 29, 2025	73.08	73.39	73.08	73.38	73.14	0.52%	7,397,877
Jul 28, 2025	73.02	73.05	72.96	73.00	72.76	-0.16%	5,806,889
Jul 25, 2025	72.95	73.12	72.93	73.12	72.88	0.25%	4,846,060
Jul 24, 2025	72.84	73.04	72.82	72.94	72.70	-0.12%	6,139,228
Jul 23, 2025	73.08	73.12	73.00	73.03	72.79	-0.20%	5,269,778
Jul 22, 2025	73.10	73.24	73.08	73.18	72.94	0.16%	5,507,318
Jul 21, 2025	73.10	73.18	73.04	73.06	72.82	0.29%	5,338,503
Jul 18, 2025	72.88	72.90	72.81	72.85	72.61	0.16%	5,206,946
Jul 17, 2025	72.72	72.82	72.68	72.73	72.49	0.03%	6,857,436
Jul 16, 2025	72.70	72.78	72.52	72.71	72.47	0.19%	7,875,150
Jul 15, 2025	72.88	72.88	72.55	72.57	72.33	-0.30%	5,908,535
Jul 14, 2025	72.77	72.86	72.70	72.79	72.55	-0.01%	5,624,670
Jul 11, 2025	72.89	72.90	72.77	72.80	72.56	-0.41%	4,962,515
Jul 10, 2025	73.08	73.11	72.97	73.10	72.86	0.01%	6,651,307
Jul 9, 2025	72.89	73.10	72.89	73.09	72.85	0.40%	6,720,579
Jul 8, 2025	72.74	72.80	72.70	72.80	72.56	-0.05%	5,934,155
Jul 7, 2025	72.96	73.02	72.79	72.84	72.60	-0.33%	8,191,017
Jul 3, 2025	73.13	73.17	73.04	73.08	72.84	-0.25%	6,428,422
Jul 2, 2025	73.17	73.26	73.14	73.26	73.02	-0.11%	6,342,298
Jul 1, 2025	73.39	73.45	73.23	73.34	73.10	-0.39%	6,286,664
Jun 30, 2025	73.51	73.67	73.45	73.63	73.15	0.40%	6,987,010
Jun 27, 2025	73.38	73.55	73.32	73.34	72.87	-0.23%	6,928,663
Jun 26, 2025	73.37	73.52	73.30	73.51	73.04	0.29%	5,373,696
Jun 25, 2025	73.19	73.31	73.10	73.30	72.83	0.03%	5,346,377
Jun 24, 2025	72.99	73.32	72.99	73.28	72.81	0.30%	8,789,764
Jun 23, 2025	73.05	73.22	72.98	73.06	72.59	0.25%	5,391,876
Jun 20, 2025	72.71	72.96	72.67	72.88	72.41	0.07%	5,396,818
Jun 18, 2025	72.87	73.02	72.76	72.83	72.36	0.05%	5,176,972
Jun 17, 2025	72.69	72.82	72.61	72.79	72.32	0.32%	5,123,442
Jun 16, 2025	72.65	72.79	72.55	72.56	72.09	-0.19%	6,415,544
Jun 13, 2025	72.81	72.85	72.55	72.70	72.23	-0.36%	5,656,548
Jun 12, 2025	72.90	72.97	72.82	72.96	72.49	0.37%	5,950,091
Jun 11, 2025	72.59	72.72	72.52	72.69	72.22	0.32%	8,034,926
Jun 10, 2025	72.51	72.56	72.38	72.46	71.99	0.19%	9,256,974
Jun 9, 2025	72.20	72.39	72.20	72.32	71.85	0.16%	10,147,554
Jun 6, 2025	72.37	72.49	72.19	72.21	71.74	-0.54%	14,677,575
Jun 5, 2025	72.76	72.83	72.58	72.60	72.13	-0.19%	6,620,778
Jun 4, 2025	72.54	72.81	72.51	72.74	72.27	0.62%	8,342,999
Jun 3, 2025	72.44	72.50	72.26	72.29	71.82	-0.11%	7,437,016

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.