Get the Stockscreener App
22.60
0.28%
0.0622
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 October 13, 2025, is $22.60.
- 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 13.57% to $22.60 now.
- The 52-week high stock price for BNDC is $22.69, representing a 0.39% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for BNDC is $19.90, indicating a -11.95% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $22.58 | $22.49 | $0.0871 | 12,072.0 | +0.19% |
| Oct 10, 2025 | $22.54 | $22.46 | $0.08 | 1,688.0 | +0.36% |
| Oct 09, 2025 | $22.47 | $22.43 | $0.0399 | 1,788.0 | -0.10% |
| Oct 08, 2025 | $22.53 | $22.46 | $0.0699 | 11,507.0 | +0.09% |
| Oct 07, 2025 | $22.50 | $22.46 | $0.04 | 2,448.0 | -0.16% |
| Oct 06, 2025 | $22.54 | $22.50 | $0.0445 | 6,546.0 | -0.22% |
| Oct 03, 2025 | $22.58 | $22.49 | $0.09 | 8,614.0 | -0.07% |
| Oct 02, 2025 | $22.59 | $22.47 | $0.1171 | 6,490.0 | +0.03% |
| Oct 01, 2025 | $22.57 | $22.52 | $0.0486 | 16,299.0 | +0.26% |
| Sep 30, 2025 | $22.52 | $22.49 | $0.0264 | 1,178.0 | -0.11% |
| Sep 29, 2025 | $22.52 | $22.48 | $0.04 | 10,102.0 | +0.33% |
| Sep 26, 2025 | $22.47 | $22.45 | $0.0231 | 1,586.0 | -0.06% |
| Sep 25, 2025 | $22.46 | $22.42 | $0.0399 | 3,029.0 | -0.13% |
| Sep 24, 2025 | $22.49 | $22.47 | $0.02 | 2,168.0 | -0.11% |
| Sep 23, 2025 | $22.53 | $22.46 | $0.0698 | 5,435.0 | +0.21% |
| Sep 22, 2025 | $22.54 | $22.35 | $0.185 | 11,187.0 | -0.17% |
| Sep 19, 2025 | $22.53 | $22.48 | $0.045 | 3,689.0 | +0.04% |
| Sep 18, 2025 | $22.52 | $22.47 | $0.0497 | 2,855.0 | -0.32% |
| Sep 17, 2025 | $22.69 | $22.55 | $0.1339 | 4,156.0 | -0.24% |
| Sep 16, 2025 | $22.63 | $22.61 | $0.0235 | 6,576.0 | +0.07% |
| Sep 15, 2025 | $22.66 | $22.59 | $0.07 | 10,556.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $22.59 | $22.43 | $0.157 | 67,452.0 | +0.38% |
| 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% |
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% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):