Get the Stockscreener App
74.64
0.16%
0.12
After Hours:
74.69
0.05
+0.07%
Vanguard Total Bond Market Etf Stock (BND) Price History
The historical daily chart and data for Vanguard Total Bond Market Etf stock (BND), show that the latest closing stock price as of October 13, 2025, is $74.64.
- Vanguard Total Bond Market Etf all-time high stock price is $89.59, occurred on August 07, 2020.
- The lowest Vanguard Total Bond Market Etf stock price recorded was $67.99 on October 23, 2023. Since then, Vanguard Total Bond Market Etf's stock price has risen over 9.78% to $74.64 now.
- The 52-week high stock price for BND is $74.92, representing a 0.38% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for BND is $71.10, indicating a -4.74% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Vanguard Total Bond Market Etf (BND) stock in the beginning of 2024 was $84.17. The stock closed the year at $71.84, a loss of over -14.65% for the year.
The table below shows more information about BND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2025 | $74.64 | $74.45 | $0.19 | 4,357,387.0 | +0.16% |
| Oct 10, 2025 | $74.58 | $74.36 | $0.22 | 7,194,729.0 | +0.39% |
| Oct 09, 2025 | $74.26 | $74.18 | $0.0782 | 9,069,881.0 | -0.07% |
| Oct 08, 2025 | $74.41 | $74.26 | $0.15 | 6,297,457.0 | +0.00% |
| Oct 07, 2025 | $74.35 | $74.19 | $0.1567 | 7,228,410.0 | +0.19% |
| Oct 06, 2025 | $74.28 | $74.13 | $0.15 | 8,688,014.0 | -0.23% |
| Oct 03, 2025 | $74.45 | $74.29 | $0.16 | 8,370,568.0 | -0.12% |
| Oct 02, 2025 | $74.42 | $74.25 | $0.1664 | 7,152,499.0 | +0.11% |
| Oct 01, 2025 | $74.36 | $74.21 | $0.15 | 8,760,372.0 | -0.07% |
| Sep 30, 2025 | $74.54 | $74.34 | $0.20 | 8,836,186.0 | -0.04% |
| Sep 29, 2025 | $74.44 | $74.29 | $0.1462 | 5,532,834.0 | +0.26% |
| Sep 26, 2025 | $74.33 | $74.15 | $0.1765 | 5,528,782.0 | +0.00% |
| Sep 25, 2025 | $74.22 | $74.07 | $0.15 | 7,401,947.0 | -0.11% |
| Sep 24, 2025 | $74.38 | $74.26 | $0.12 | 5,156,259.0 | -0.20% |
| Sep 23, 2025 | $74.45 | $74.31 | $0.145 | 6,491,269.0 | +0.20% |
| Sep 22, 2025 | $74.41 | $74.27 | $0.14 | 7,813,164.0 | -0.19% |
| Sep 19, 2025 | $74.45 | $74.34 | $0.11 | 5,294,756.0 | +0.04% |
| Sep 18, 2025 | $74.48 | $74.29 | $0.1892 | 7,640,281.0 | -0.25% |
| Sep 17, 2025 | $74.92 | $74.53 | $0.3938 | 8,869,918.0 | -0.17% |
| Sep 16, 2025 | $74.77 | $74.65 | $0.1183 | 7,009,982.0 | +0.01% |
| Sep 15, 2025 | $74.73 | $74.65 | $0.08 | 7,187,285.0 | +0.19% |
Vanguard Total Bond Market Etf Stock (BND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total Bond Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total Bond Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Total Bond Market Etf Stock (BND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $74.64 | $74.13 | $0.51 | 71,476,704.0 | +0.36% |
| Sep, 2025 | $74.92 | $73.31 | $1.61 | 140,768,283.0 | +0.77% |
| Aug, 2025 | $73.92 | $73.29 | $0.63 | 133,769,041.0 | +0.82% |
| Jul, 2025 | $73.45 | $72.52 | $0.93 | 131,717,239.0 | -0.58% |
| Jun, 2025 | $73.67 | $72.19 | $1.48 | 143,903,195.0 | +1.18% |
| May, 2025 | $73.37 | $71.76 | $1.61 | 126,010,940.0 | -0.99% |
| Apr, 2025 | $74.34 | $71.41 | $2.93 | 185,163,243.0 | +0.07% |
| Mar, 2025 | $73.67 | $72.77 | $0.90 | 118,072,218.0 | -0.29% |
| Feb, 2025 | $73.69 | $71.75 | $1.94 | 126,588,552.0 | +1.82% |
| Jan, 2025 | $72.54 | $71.10 | $1.44 | 138,825,804.0 | +0.60% |
Vanguard Total Bond Market Etf Stock (BND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.79 | $71.62 | $2.17 | 131,260,426.0 | -2.13% |
| Nov, 2024 | $73.63 | $72.20 | $1.43 | 136,501,354.0 | +0.75% |
| Oct, 2024 | $75.26 | $72.79 | $2.47 | 130,661,780.0 | -2.74% |
| Sep, 2024 | $75.67 | $74.33 | $1.34 | 129,174,940.0 | +1.01% |
| Aug, 2024 | $74.85 | $73.44 | $1.41 | 115,273,567.0 | +1.14% |
| Jul, 2024 | $73.52 | $71.40 | $2.12 | 119,499,703.0 | +2.04% |
| Jun, 2024 | $72.74 | $71.53 | $1.21 | 118,595,132.0 | +0.57% |
| May, 2024 | $72.16 | $70.50 | $1.66 | 108,393,453.0 | +1.37% |
| Apr, 2024 | $72.19 | $70.37 | $1.82 | 185,461,737.0 | -2.70% |
| Mar, 2024 | $72.97 | $71.81 | $1.16 | 163,747,907.0 | +0.57% |
| Feb, 2024 | $73.83 | $71.74 | $2.09 | 150,939,998.0 | -1.65% |
| Jan, 2024 | $73.64 | $72.43 | $1.21 | 156,593,897.0 | -0.16% |
Vanguard Total Bond Market Etf Stock (BND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.92 | $71.20 | $2.72 | 161,338,376.0 | +2.97% |
| Nov, 2023 | $71.70 | $68.45 | $3.25 | 142,821,010.0 | +4.23% |
| Oct, 2023 | $69.73 | $67.99 | $1.75 | 172,141,418.0 | -1.79% |
| Sep, 2023 | $71.57 | $69.38 | $2.19 | 137,438,347.0 | -2.75% |
| Aug, 2023 | $72.02 | $70.45 | $1.57 | 127,057,881.0 | -0.93% |
| Jul, 2023 | $72.98 | $71.35 | $1.63 | 111,894,593.0 | -0.37% |
| Jun, 2023 | $73.19 | $72.20 | $0.985 | 106,617,625.0 | -0.48% |
| May, 2023 | $74.38 | $72.07 | $2.31 | 103,887,387.0 | -1.40% |
| Apr, 2023 | $74.90 | $73.15 | $1.75 | 80,602,723.0 | +0.34% |
| Mar, 2023 | $74.42 | $71.17 | $3.25 | 114,695,192.0 | +2.44% |
| Feb, 2023 | $74.86 | $71.75 | $3.11 | 100,780,492.0 | -2.90% |
| Jan, 2023 | $74.66 | $72.07 | $2.59 | 114,039,090.0 | +3.31% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):