Get the Stockscreener App
74.20
0.12%
-0.09
After Hours:
74.25
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 December 05, 2025, is $74.20.
- 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 9.13% to $74.20 now.
- The 52-week high stock price for BND is $75.15, representing a 1.28% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for BND is $71.10, indicating a -4.17% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $74.33 | $74.15 | $0.18 | 7,267,349.0 | -0.12% |
| Dec 04, 2025 | $74.37 | $74.25 | $0.115 | 6,946,878.0 | -0.19% |
| Dec 03, 2025 | $74.47 | $74.34 | $0.13 | 9,767,764.0 | +0.15% |
| Dec 02, 2025 | $74.36 | $74.22 | $0.14 | 6,750,495.0 | +0.09% |
| Dec 01, 2025 | $74.30 | $74.21 | $0.09 | 6,887,413.0 | -0.71% |
| Nov 28, 2025 | $74.88 | $74.70 | $0.175 | 4,811,269.0 | -0.16% |
| Nov 26, 2025 | $74.90 | $74.68 | $0.22 | 7,325,026.0 | +0.11% |
| Nov 25, 2025 | $74.89 | $74.70 | $0.1899 | 7,443,940.0 | +0.23% |
| Nov 24, 2025 | $74.68 | $74.55 | $0.1299 | 5,732,352.0 | +0.17% |
| Nov 21, 2025 | $74.55 | $74.40 | $0.15 | 6,869,842.0 | +0.24% |
| Nov 20, 2025 | $74.40 | $74.29 | $0.1064 | 8,457,278.0 | +0.15% |
| Nov 19, 2025 | $74.36 | $74.20 | $0.165 | 7,522,897.0 | -0.04% |
| Nov 18, 2025 | $74.38 | $74.18 | $0.20 | 8,003,391.0 | +0.08% |
| Nov 17, 2025 | $74.28 | $74.19 | $0.09 | 6,904,398.0 | +0.05% |
| Nov 14, 2025 | $74.42 | $74.16 | $0.255 | 6,470,951.0 | -0.15% |
| Nov 13, 2025 | $74.41 | $74.27 | $0.14 | 7,103,911.0 | -0.30% |
| Nov 12, 2025 | $74.54 | $74.44 | $0.10 | 7,129,176.0 | -0.04% |
| Nov 11, 2025 | $74.53 | $74.42 | $0.11 | 5,227,624.0 | +0.28% |
| Nov 10, 2025 | $74.37 | $74.28 | $0.09 | 7,232,864.0 | -0.03% |
| Nov 07, 2025 | $74.43 | $74.26 | $0.1699 | 7,072,331.0 | -0.05% |
| Nov 06, 2025 | $74.40 | $74.28 | $0.12 | 6,459,264.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $74.47 | $74.15 | $0.32 | 44,887,248.0 | -0.78% |
| Nov, 2025 | $74.90 | $74.04 | $0.8565 | 139,186,951.0 | +0.27% |
| Oct, 2025 | $75.15 | $74.13 | $1.02 | 179,446,999.0 | +0.28% |
| 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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):