Vanguard Total Bond Market Etf (BND)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 August 11, 2026, is $72.21.

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 6.21% to $72.21 now.
The 52-week high stock price for BND is $75.23, representing a 4.18% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for BND is $72.17, indicating a -0.06% decrease from the current share price, occurred on July 23, 2026.
The closing price of Vanguard Total Bond Market Etf (BND) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 11, 2026	$72.32	$72.20	$0.119	9,480,802.0	+0.08%
Aug 10, 2026	$72.37	$72.14	$0.23	5,895,735.0	-0.35%
Aug 07, 2026	$72.48	$72.32	$0.1599	10,064,956.0	+0.21%
Aug 06, 2026	$72.38	$72.22	$0.16	9,420,227.0	-0.29%
Aug 05, 2026	$72.50	$72.37	$0.1229	11,708,522.0	+0.03%
Aug 04, 2026	$72.45	$72.33	$0.12	7,982,169.0	+0.40%
Aug 03, 2026	$72.18	$72.06	$0.115	6,743,990.0	-0.11%
Jul 31, 2026	$72.33	$72.13	$0.2035	6,362,271.0	-0.26%
Jul 30, 2026	$72.48	$72.36	$0.12	7,743,021.0	+0.06%
Jul 29, 2026	$72.63	$72.37	$0.26	6,751,760.0	-0.36%
Jul 28, 2026	$72.70	$72.51	$0.19	5,255,054.0	+0.25%
Jul 27, 2026	$72.50	$72.39	$0.1098	5,666,796.0	+0.21%
Jul 24, 2026	$72.43	$72.27	$0.1649	5,692,087.0	+0.08%
Jul 23, 2026	$72.27	$72.17	$0.10	7,639,418.0	-0.21%
Jul 22, 2026	$72.52	$72.38	$0.14	5,859,755.0	-0.16%
Jul 21, 2026	$72.58	$72.48	$0.0959	5,675,895.0	-0.23%
Jul 20, 2026	$72.84	$72.62	$0.22	5,575,504.0	-0.25%
Jul 17, 2026	$73.00	$72.83	$0.165	5,833,440.0	+0.07%
Jul 16, 2026	$72.83	$72.69	$0.14	6,101,470.0	-0.01%
Jul 15, 2026	$72.89	$72.72	$0.17	6,177,389.0	+0.17%
Jul 14, 2026	$72.79	$72.63	$0.16	8,003,797.0	+0.28%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$72.50	$72.06	$0.4305	70,777,203.0	-0.03%
Jul, 2026	$73.17	$72.13	$1.04	167,207,313.0	-1.61%
Jun, 2026	$73.73	$72.80	$0.93	167,668,827.0	-0.07%
May, 2026	$73.65	$72.34	$1.31	175,446,332.0	-0.05%
Apr, 2026	$74.15	$73.25	$0.90	141,970,378.0	-0.19%
Mar, 2026	$74.74	$72.94	$1.80	217,127,783.0	-2.04%
Feb, 2026	$75.23	$73.84	$1.39	176,361,588.0	+1.27%
Jan, 2026	$74.47	$73.90	$0.565	213,498,851.0	+0.22%

Vanguard Total Bond Market Etf Stock (BND) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$74.47	$73.85	$0.62	170,134,573.0	-0.68%
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%