Get the Stockscreener App
22.33
0.29%
-0.0649
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 January 20, 2026, is $22.33.
- 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 12.21% to $22.33 now.
- The 52-week high stock price for BNDC is $22.73, representing a 1.80% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BNDC is $21.61, indicating a -3.22% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Flexshares Core Select Bond Fund (BNDC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 20, 2026 | $22.35 | $22.30 | $0.05 | 74,376.0 | -0.33% |
| Jan 16, 2026 | $22.44 | $22.39 | $0.0513 | 7,289.0 | -0.20% |
| Jan 15, 2026 | $22.47 | $22.43 | $0.04 | 141,040.0 | -0.13% |
| Jan 14, 2026 | $22.48 | $22.45 | $0.0257 | 1,707.0 | +0.18% |
| Jan 13, 2026 | $22.43 | $22.39 | $0.0346 | 1,697.0 | -0.62% |
| Jan 12, 2026 | $22.57 | $22.25 | $0.32 | 10,182.0 | +0.69% |
| Jan 09, 2026 | $22.44 | $22.39 | $0.0498 | 5,317.0 | +0.21% |
| Jan 08, 2026 | $22.39 | $22.36 | $0.0299 | 5,029.0 | -0.19% |
| Jan 07, 2026 | $22.43 | $22.41 | $0.02 | 4,198.0 | +0.12% |
| Jan 06, 2026 | $22.39 | $22.36 | $0.03 | 7,663.0 | -0.07% |
| Jan 05, 2026 | $22.41 | $22.36 | $0.05 | 21,526.0 | +0.18% |
| Jan 02, 2026 | $22.38 | $22.33 | $0.0464 | 7,182.0 | -0.02% |
| Dec 31, 2025 | $22.42 | $22.36 | $0.0552 | 14,707.0 | -0.29% |
| Dec 30, 2025 | $22.48 | $22.39 | $0.085 | 46,244.0 | -0.04% |
| Dec 29, 2025 | $22.48 | $22.41 | $0.07 | 22,259.0 | +0.15% |
| Dec 26, 2025 | $22.42 | $22.39 | $0.0256 | 3,592.0 | -0.50% |
| Dec 24, 2025 | $22.52 | $22.44 | $0.0834 | 16,691.0 | +0.40% |
| Dec 23, 2025 | $22.46 | $22.39 | $0.0668 | 8,927.0 | -0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $22.57 | $22.25 | $0.32 | 287,206.0 | -0.20% |
Flexshares Core Select Bond Fund Stock (BNDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.64 | $22.32 | $0.32 | 261,401.0 | -0.80% |
| Nov, 2025 | $22.64 | $22.41 | $0.23 | 183,808.0 | +0.22% |
| Oct, 2025 | $22.73 | $22.43 | $0.3026 | 150,064.0 | +0.29% |
| Sep, 2025 | $22.69 | $22.22 | $0.4642 | 243,425.0 | +0.83% |
| Aug, 2025 | $22.38 | $22.11 | $0.27 | 154,975.0 | +0.83% |
| Jul, 2025 | $22.27 | $21.91 | $0.36 | 125,282.0 | -0.63% |
| 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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):