FlexShares Core Select Bond Fund (BNDC) Historical Stock Data
22.35 ↓0.08 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNDC is down -0.04% a day on average. There have been 13 days where FlexShares Core Select Bond Fund closed green and 17 days where BNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 22.34 | 22.35 | ↑$0.01 (0.03%) | 22.34 | 22.36 | 5.72K |
| 2025-12-11 | 22.64 | 22.43 | ↓$0.21 (-0.93%) | 22.41 | 22.64 | 32.70K |
| 2025-12-10 | 22.39 | 22.41 | ↑$0.02 (0.09%) | 22.35 | 22.43 | 11.39K |
| 2025-12-09 | 22.39 | 22.36 | ↓$0.03 (-0.13%) | 22.35 | 22.39 | 14.11K |
| 2025-12-08 | 22.35 | 22.36 | ↑$0.01 (0.06%) | 22.34 | 22.36 | 1.20K |
| 2025-12-05 | 22.43 | 22.40 | ↓$0.03 (-0.11%) | 22.38 | 22.43 | 11.25K |
| 2025-12-04 | 22.53 | 22.52 | ↓$0.01 (-0.05%) | 22.51 | 22.54 | 6.40K |
| 2025-12-03 | 22.56 | 22.58 | ↑$0.02 (0.10%) | 22.56 | 22.58 | 4.07K |
| 2025-12-02 | 22.44 | 22.54 | ↑$0.10 (0.45%) | 22.44 | 22.55 | 6.45K |
| 2025-12-01 | 22.52 | 22.51 | ↓$0.01 (-0.04%) | 22.51 | 22.52 | 6.16K |
| 2025-11-28 | 22.63 | 22.61 | ↓$0.02 (-0.09%) | 22.60 | 22.63 | 21.19K |
| 2025-11-26 | 22.64 | 22.64 | ↑$0.00 (0.00%) | 22.64 | 22.64 | 335 |
| 2025-11-25 | 22.61 | 22.60 | ↓$0.01 (-0.04%) | 22.59 | 22.64 | 4.83K |
| 2025-11-24 | 22.54 | 22.56 | ↑$0.02 (0.11%) | 22.54 | 22.58 | 3.78K |
| 2025-11-21 | 22.51 | 22.52 | ↑$0.01 (0.07%) | 22.49 | 22.53 | 11.44K |
| 2025-11-20 | 22.47 | 22.48 | ↑$0.01 (0.04%) | 22.46 | 22.49 | 16.09K |
| 2025-11-19 | 22.44 | 22.44 | ↓$0.01 (-0.02%) | 22.44 | 22.48 | 6.01K |
| 2025-11-18 | 22.47 | 22.46 | ↓$0.01 (-0.07%) | 22.41 | 22.47 | 5.74K |
| 2025-11-17 | 22.45 | 22.44 | ↓$0.00 (0.00%) | 22.43 | 22.45 | 13.78K |
| 2025-11-14 | 22.48 | 22.43 | ↓$0.05 (-0.24%) | 22.43 | 22.48 | 3.43K |
| 2025-11-13 | 22.57 | 22.47 | ↓$0.10 (-0.45%) | 22.47 | 22.57 | 11.74K |
| 2025-11-12 | 22.55 | 22.52 | ↓$0.02 (-0.10%) | 22.52 | 22.55 | 15.68K |
| 2025-11-11 | 22.53 | 22.54 | ↑$0.01 (0.04%) | 22.52 | 22.57 | 20.58K |
| 2025-11-10 | 22.49 | 22.47 | ↓$0.02 (-0.09%) | 22.46 | 22.49 | 4.86K |
| 2025-11-07 | 22.47 | 22.48 | ↑$0.02 (0.07%) | 22.46 | 22.50 | 3.25K |
| 2025-11-06 | 22.58 | 22.57 | ↓$0.01 (-0.04%) | 22.57 | 22.58 | 12.68K |
| 2025-11-05 | 22.50 | 22.48 | ↓$0.02 (-0.09%) | 22.46 | 22.51 | 6.19K |
| 2025-11-04 | 22.57 | 22.57 | ↑$0.00 (0.02%) | 22.54 | 22.57 | 12.59K |
| 2025-11-03 | 22.56 | 22.53 | ↓$0.03 (-0.11%) | 22.50 | 22.56 | 9.27K |
| 2025-10-31 | 22.49 | 22.56 | ↑$0.07 (0.31%) | 22.49 | 22.59 | 2.94K |
Create an account or log in to view more rows.
$BNDC no pain no gain
$BNDC Monday will be very interesting.
$BNDC what’s gonna happen now
$BNDC love when bulls come out
$BNDC they don’t want us to shine… But we gon shine…
$BNDC I don't know shit
but I know I'm holdin till I at least triple up
$BNDC Buying more on Monday lets go
$BNDC I still don’t wanna buy it
$BNDC has just been halted from trading.
$BNDC more calls coming in