Get the Stockscreener App
21.90
0.14%
-0.0202
After Hours:
21.90
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 May 28, 2025, is $21.90.
- 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 10.05% to $21.90 now.
- The 52-week high stock price for BNDC is $23.00, representing a 5.03% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for BNDC is $19.90, indicating a -9.13% 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $21.90 | $21.86 | $0.04 | 15,276.0 | -0.09% |
| May 27, 2025 | $21.93 | $21.89 | $0.0446 | 7,213.0 | +0.42% |
| May 23, 2025 | $21.83 | $21.79 | $0.04 | 47,858.0 | +0.18% |
| May 22, 2025 | $21.79 | $21.71 | $0.0795 | 11,455.0 | +0.27% |
| May 21, 2025 | $21.82 | $21.73 | $0.09 | 8,784.0 | -0.69% |
| May 20, 2025 | $21.90 | $21.86 | $0.04 | 9,106.0 | -0.27% |
| May 19, 2025 | $21.94 | $21.83 | $0.1135 | 4,086.0 | +0.09% |
| May 16, 2025 | $21.96 | $21.91 | $0.047 | 5,414.0 | +0.00% |
| May 15, 2025 | $21.92 | $21.83 | $0.09 | 20,846.0 | +0.64% |
| May 14, 2025 | $21.81 | $21.78 | $0.0332 | 6,713.0 | -0.32% |
| May 13, 2025 | $21.95 | $21.82 | $0.13 | 20,234.0 | -0.14% |
| May 12, 2025 | $21.96 | $21.87 | $0.09 | 18,629.0 | -0.34% |
| May 09, 2025 | $22.02 | $21.95 | $0.07 | 93,530.0 | +0.11% |
| May 08, 2025 | $22.11 | $21.92 | $0.1883 | 216,196.0 | -0.52% |
| May 07, 2025 | $22.06 | $22.02 | $0.04 | 5,368.0 | -0.16% |
| May 06, 2025 | $22.10 | $22.00 | $0.0994 | 4,637.0 | +0.19% |
| May 05, 2025 | $22.04 | $22.00 | $0.043 | 8,380.0 | -0.13% |
| May 02, 2025 | $22.09 | $22.04 | $0.05 | 5,939.0 | -0.43% |
| May 01, 2025 | $22.25 | $22.15 | $0.10 | 8,290.0 | -0.31% |
| Apr 30, 2025 | $22.23 | $22.18 | $0.05 | 10,214.0 | +0.02% |
| Apr 29, 2025 | $22.23 | $22.16 | $0.0697 | 5,450.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $22.25 | $21.71 | $0.54 | 533,230.0 | -1.48% |
| 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% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):