FlexShares Core Select Bond Fund (BNDC) Historical Stock Data
21.51 ↓0.00 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNDC is up 0.02% a day on average. There have been 17 days where FlexShares Core Select Bond Fund closed green and 13 days where BNDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 21.50 | 21.51 | ↑$0.01 (0.03%) | 21.49 | 21.51 | 5.66K |
| 2025-01-13 | 21.40 | 21.51 | ↑$0.11 (0.51%) | 21.40 | 21.51 | 23.41K |
| 2025-01-10 | 21.37 | 21.52 | ↑$0.15 (0.68%) | 21.37 | 21.57 | 10.70K |
| 2025-01-08 | 21.61 | 21.64 | ↑$0.03 (0.14%) | 21.61 | 21.64 | 7.14K |
| 2025-01-07 | 21.61 | 21.62 | ↑$0.01 (0.05%) | 21.61 | 21.64 | 6.49K |
| 2025-01-06 | 21.67 | 21.69 | ↑$0.02 (0.07%) | 21.67 | 21.71 | 10.19K |
| 2025-01-03 | 21.78 | 21.71 | ↓$0.07 (-0.33%) | 21.70 | 21.78 | 11.61K |
| 2025-01-02 | 21.85 | 21.74 | ↓$0.11 (-0.48%) | 21.73 | 21.85 | 23.08K |
| 2024-12-31 | 21.80 | 21.74 | ↓$0.07 (-0.30%) | 21.72 | 21.80 | 9.88K |
| 2024-12-30 | 21.68 | 21.77 | ↑$0.09 (0.39%) | 21.68 | 21.79 | 11.88K |
| 2024-12-27 | 21.71 | 21.68 | ↓$0.03 (-0.15%) | 21.67 | 21.72 | 2.28K |
| 2024-12-26 | 21.72 | 21.80 | ↑$0.08 (0.36%) | 21.72 | 21.80 | 9.89K |
| 2024-12-24 | 21.72 | 21.78 | ↑$0.06 (0.27%) | 21.72 | 21.78 | 801 |
| 2024-12-23 | 21.79 | 21.76 | ↓$0.03 (-0.14%) | 21.74 | 21.79 | 16.76K |
| 2024-12-20 | 21.84 | 21.83 | ↓$0.01 (-0.02%) | 21.83 | 21.89 | 10.27K |
| 2024-12-19 | 21.77 | 21.78 | ↑$0.01 (0.05%) | 21.74 | 21.79 | 20.87K |
| 2024-12-18 | 22.01 | 21.84 | ↓$0.17 (-0.77%) | 21.83 | 22.03 | 18.01K |
| 2024-12-17 | 22.00 | 22.00 | ↑$0.00 (0.01%) | 22.00 | 22.02 | 6.56K |
| 2024-12-16 | 22.01 | 22.00 | ↓$0.01 (-0.05%) | 21.97 | 22.02 | 10.66K |
| 2024-12-13 | 21.95 | 21.97 | ↑$0.02 (0.09%) | 21.95 | 22.04 | 16.68K |
| 2024-12-12 | 22.12 | 22.06 | ↓$0.06 (-0.27%) | 22.06 | 22.13 | 10.12K |
| 2024-12-11 | 22.24 | 22.15 | ↓$0.09 (-0.40%) | 22.15 | 22.26 | 13.26K |
| 2024-12-10 | 22.08 | 22.20 | ↑$0.12 (0.54%) | 22.08 | 22.23 | 38.41K |
| 2024-12-09 | 22.27 | 22.24 | ↓$0.04 (-0.16%) | 22.23 | 22.27 | 33.62K |
| 2024-12-06 | 22.40 | 22.31 | ↓$0.09 (-0.42%) | 22.28 | 22.40 | 22.39K |
| 2024-12-05 | 22.28 | 22.33 | ↑$0.05 (0.23%) | 22.28 | 22.34 | 11.08K |
| 2024-12-04 | 22.23 | 22.32 | ↑$0.09 (0.41%) | 22.22 | 22.34 | 30.56K |
| 2024-12-03 | 22.29 | 22.25 | ↓$0.04 (-0.18%) | 22.25 | 22.29 | 5.92K |
| 2024-12-02 | 22.21 | 22.29 | ↑$0.08 (0.34%) | 22.21 | 22.31 | 7.23K |
| 2024-11-29 | 22.28 | 22.29 | ↑$0.01 (0.03%) | 22.25 | 22.29 | 15.44K |
Create an account or log in to view more rows.
$BNDC I still don’t wanna buy it
$BNDC has just been halted from trading.
$BNDC more calls coming in
$BNDC it's going down??
$BNDC keep inchin
$BNDC pump up the volume
$BNDC Who’s still buying calls?
$BNDC they don’t want us to shine… But we gon shine…
$BNDC Beautiful!! 😀
$BNDC when is earnings