BND Historical Stock Prices & CSV Downloads

Vanguard Total Bond Market Index Fund ETF Shares (BND), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	71.54	71.61	71.41	71.56	71.56	8,798,900
Oct 29, 2026	71.32	71.51	71.27	71.38	71.38	8,238,400
Oct 28, 2026	71.35	71.35	71.09	71.19	71.19	7,643,400
Oct 27, 2026	71.25	71.34	71.22	71.31	71.31	8,009,100
Oct 26, 2026	71.30	71.39	71.23	71.27	71.27	8,313,600
Oct 23, 2026	71.29	71.38	71.18	71.20	71.20	8,384,400
Oct 22, 2026	71.04	71.43	70.98	71.36	71.36	11,745,800
Oct 21, 2026	70.83	70.89	70.60	70.75	70.75	10,217,400
Oct 20, 2026	70.72	70.89	70.64	70.75	70.75	8,835,800
Oct 19, 2026	70.78	70.80	70.56	70.60	70.60	10,040,500
Oct 16, 2026	70.71	70.94	70.68	70.82	70.82	13,384,600
Oct 15, 2026	70.97	71.00	70.76	70.81	70.81	12,638,700
Oct 14, 2026	70.00	70.45	69.96	70.40	70.40	15,244,600
Oct 13, 2026	70.36	70.38	70.25	70.33	70.33	15,067,400
Oct 12, 2026	70.17	70.27	70.13	70.25	70.25	10,364,500
Oct 9, 2026	70.15	70.25	70.08	70.22	70.22	10,089,400
Oct 8, 2026	69.92	70.23	69.87	70.22	70.22	23,714,700
Oct 7, 2026	69.68	70.07	69.66	70.00	70.00	11,308,800
Oct 6, 2026	69.94	70.11	69.91	70.02	70.02	12,221,400
Oct 5, 2026	69.88	69.95	69.72	69.88	69.88	17,720,900
Oct 2, 2026	70.24	70.30	69.88	69.94	69.94	13,884,100
Oct 1, 2026	69.74	70.19	69.65	70.09	70.09	20,246,800
Sep 30, 2026	70.32	70.40	69.97	70.15	69.90	14,736,200
Sep 29, 2026	70.26	70.27	70.02	70.23	69.98	12,011,700
Sep 28, 2026	70.31	70.39	70.13	70.28	70.03	11,046,400

Historical stock data.