Get the Stockscreener App
22.21
0.19%
-0.0425
After Hours:
22.21
Flexshares Core Select Bond Fund Stock (BNDC) Price History
The historical daily chart and data for Flexshares Core Select Bond Fund stock (BNDC), show that the latest closing stock price as of July 02, 2025, is $22.21.
- Flexshares Core Select Bond Fund all-time high stock price is $28.51, occurred on November 27, 2017.
- The lowest Flexshares Core Select Bond Fund stock price recorded was $19.90 on November 21, 2024. Since then, Flexshares Core Select Bond Fund's stock price has risen over 11.61% to $22.21 now.
- The 52-week high stock price for BNDC is $23.00, representing a 3.57% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for BNDC is $19.90, indicating a -10.40% decrease from the current share price, occurred on November 21, 2024.
- The closing price of Flexshares Core Select Bond Fund (BNDC) stock in the beginning of 2024 was $25.91. The stock closed the year at $21.93, a loss of over -15.33% for the year.
The table below shows more information about BNDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $22.23 | $22.20 | $0.0292 | 8,913.0 | -0.19% |
| Jul 01, 2025 | $22.27 | $22.23 | $0.0419 | 6,197.0 | -0.06% |
| Jun 30, 2025 | $22.27 | $22.20 | $0.0668 | 2,034.0 | +0.37% |
| Jun 27, 2025 | $22.53 | $22.17 | $0.36 | 19,742.0 | -0.16% |
| Jun 26, 2025 | $22.23 | $22.17 | $0.0598 | 9,367.0 | +0.18% |
| Jun 25, 2025 | $22.18 | $22.09 | $0.09 | 3,106.0 | +0.07% |
| Jun 24, 2025 | $22.16 | $22.12 | $0.045 | 6,056.0 | +0.36% |
| Jun 23, 2025 | $22.14 | $22.09 | $0.0543 | 1,990.0 | +0.30% |
| Jun 20, 2025 | $22.06 | $22.00 | $0.0616 | 2,208.0 | -0.05% |
| Jun 18, 2025 | $22.07 | $22.03 | $0.04 | 3,335.0 | +0.06% |
| Jun 17, 2025 | $22.02 | $21.94 | $0.0771 | 7,148.0 | +0.41% |
| Jun 16, 2025 | $22.01 | $21.93 | $0.0833 | 4,623.0 | -0.24% |
| Jun 13, 2025 | $21.99 | $21.88 | $0.11 | 73,977.0 | -0.41% |
| Jun 12, 2025 | $22.07 | $22.04 | $0.0331 | 29,343.0 | +0.36% |
| Jun 11, 2025 | $22.00 | $21.94 | $0.0608 | 13,528.0 | +0.43% |
| Jun 10, 2025 | $21.91 | $21.86 | $0.0499 | 3,002.0 | +0.13% |
| Jun 09, 2025 | $21.88 | $21.82 | $0.055 | 5,768.0 | +0.32% |
| Jun 06, 2025 | $21.88 | $21.80 | $0.08 | 8,497.0 | -1.04% |
| Jun 05, 2025 | $22.06 | $22.00 | $0.0592 | 3,225.0 | -0.23% |
| Jun 04, 2025 | $22.09 | $22.05 | $0.04 | 5,702.0 | +0.73% |
| Jun 03, 2025 | $21.98 | $21.91 | $0.07 | 16,090.0 | -0.11% |
Flexshares Core Select Bond Fund Stock (BNDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Core Select Bond Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Core Select Bond Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Core Select Bond Fund Stock (BNDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $22.27 | $22.20 | $0.0692 | 24,023.0 | -0.25% |
| Jun, 2025 | $22.53 | $21.80 | $0.73 | 230,081.0 | +1.16% |
| May, 2025 | $22.25 | $21.71 | $0.54 | 529,537.0 | -0.99% |
| Apr, 2025 | $22.55 | $21.61 | $0.94 | 428,279.0 | +0.08% |
| Mar, 2025 | $22.35 | $21.99 | $0.3599 | 662,426.0 | -0.48% |
| Feb, 2025 | $22.32 | $21.70 | $0.619 | 529,053.0 | +2.08% |
| Jan, 2025 | $21.91 | $21.37 | $0.545 | 780,299.0 | +0.60% |
Flexshares Core Select Bond Fund Stock (BNDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.40 | $21.67 | $0.73 | 297,459.0 | -2.34% |
| Nov, 2024 | $22.29 | $19.90 | $2.39 | 754,043.0 | +0.71% |
| Oct, 2024 | $22.90 | $22.04 | $0.8595 | 312,719.0 | -2.89% |
| Sep, 2024 | $23.00 | $22.68 | $0.3221 | 547,626.0 | +0.78% |
| Aug, 2024 | $22.98 | $22.35 | $0.63 | 224,725.0 | +1.23% |
| Jul, 2024 | $22.34 | $21.76 | $0.5764 | 343,462.0 | +1.99% |
| Jun, 2024 | $22.11 | $21.73 | $0.38 | 252,319.0 | +0.72% |
| May, 2024 | $21.93 | $21.48 | $0.4481 | 573,858.0 | +1.39% |
| Apr, 2024 | $21.99 | $21.38 | $0.61 | 402,785.0 | -2.78% |
| Mar, 2024 | $22.20 | $21.84 | $0.359 | 644,405.0 | +0.36% |
| Feb, 2024 | $22.50 | $21.83 | $0.675 | 414,631.0 | -1.61% |
| Jan, 2024 | $22.39 | $22.02 | $0.37 | 412,097.0 | -0.13% |
Flexshares Core Select Bond Fund Stock (BNDC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.75 | $21.72 | $2.03 | 604,303.0 | +3.16% |
| Nov, 2023 | $21.79 | $20.77 | $1.02 | 493,596.0 | +4.25% |
| Oct, 2023 | $21.16 | $20.61 | $0.5548 | 755,338.0 | -1.81% |
| Sep, 2023 | $21.79 | $21.03 | $0.76 | 621,121.0 | -2.91% |
| Aug, 2023 | $22.06 | $21.39 | $0.67 | 947,629.0 | -0.93% |
| Jul, 2023 | $22.33 | $21.75 | $0.58 | 524,541.0 | -0.45% |
| Jun, 2023 | $22.31 | $21.95 | $0.36 | 1,198,681.0 | -0.56% |
| May, 2023 | $22.68 | $21.94 | $0.7416 | 931,372.0 | -1.31% |
| Apr, 2023 | $22.80 | $22.28 | $0.52 | 459,322.0 | +0.02% |
| Mar, 2023 | $22.67 | $21.79 | $0.8802 | 679,981.0 | +2.38% |
| Feb, 2023 | $22.87 | $21.84 | $1.03 | 913,613.0 | -2.74% |
| Jan, 2023 | $22.78 | $22.04 | $0.74 | 335,788.0 | +3.19% |
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):