Get the Stockscreener App
21.97
0.10%
0.021
After Hours:
21.97
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 November 18, 2024, is $21.97.
- 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 $20.61 on October 23, 2023. Since then, Flexshares Core Select Bond Fund's stock price has risen over 6.60% to $21.97 now.
- The 52-week high stock price for BNDC is $23.75, representing a 8.10% increase from the current share price, occurred on December 01, 2023.
- The 52-week low stock price for BNDC is $21.38, indicating a -2.69% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Flexshares Core Select Bond Fund (BNDC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $21.98 | $21.89 | $0.0887 | 32,595.0 | +0.10% |
| Nov 15, 2024 | $21.98 | $21.86 | $0.12 | 106,606.0 | +0.11% |
| Nov 14, 2024 | $22.02 | $21.92 | $0.10 | 127,925.0 | -0.11% |
| Nov 13, 2024 | $22.13 | $21.90 | $0.23 | 7,346.0 | -0.05% |
| Nov 12, 2024 | $22.03 | $21.95 | $0.0799 | 31,325.0 | -0.50% |
| Nov 11, 2024 | $22.09 | $22.06 | $0.03 | 7,319.0 | -0.27% |
| Nov 08, 2024 | $22.17 | $22.11 | $0.055 | 7,550.0 | +0.17% |
| Nov 07, 2024 | $22.22 | $22.05 | $0.165 | 13,829.0 | +0.42% |
| Nov 06, 2024 | $22.04 | $21.87 | $0.165 | 6,605.0 | -0.81% |
| Nov 05, 2024 | $22.18 | $22.07 | $0.1103 | 6,984.0 | +0.19% |
| Nov 04, 2024 | $22.16 | $22.10 | $0.06 | 7,187.0 | +0.40% |
| Nov 01, 2024 | $22.11 | $22.03 | $0.0798 | 13,966.0 | -0.36% |
| Oct 31, 2024 | $22.17 | $22.07 | $0.097 | 6,152.0 | -0.05% |
| Oct 30, 2024 | $22.20 | $22.14 | $0.0636 | 9,511.0 | -0.11% |
| Oct 29, 2024 | $22.16 | $22.06 | $0.105 | 15,207.0 | +0.09% |
| Oct 28, 2024 | $22.16 | $22.10 | $0.055 | 8,439.0 | -0.16% |
| Oct 25, 2024 | $22.23 | $22.17 | $0.055 | 10,555.0 | -0.22% |
| Oct 24, 2024 | $22.26 | $22.18 | $0.08 | 5,737.0 | +0.23% |
| Oct 23, 2024 | $22.20 | $22.17 | $0.0349 | 8,174.0 | -0.27% |
| Oct 22, 2024 | $22.28 | $22.22 | $0.06 | 22,128.0 | -0.05% |
| Oct 21, 2024 | $22.31 | $22.04 | $0.27 | 17,302.0 | -0.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.22 | $21.86 | $0.36 | 401,832.0 | -0.72% |
| 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% |
Flexshares Core Select Bond Fund Stock (BNDC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.66 | $21.93 | $0.725 | 550,290.0 | -1.12% |
| Nov, 2022 | $22.18 | $21.27 | $0.9126 | 575,922.0 | +3.47% |
| Oct, 2022 | $22.11 | $21.11 | $0.995 | 503,544.0 | -1.49% |
| Sep, 2022 | $22.76 | $21.57 | $1.19 | 405,174.0 | -4.35% |
| Aug, 2022 | $23.61 | $22.75 | $0.8575 | 466,012.0 | -3.19% |
| Jul, 2022 | $23.56 | $22.83 | $0.7257 | 657,798.0 | +2.22% |
| Jun, 2022 | $23.41 | $22.38 | $1.03 | 869,977.0 | -1.77% |
| May, 2022 | $23.58 | $22.95 | $0.63 | 1,061,628.0 | +0.34% |
| Apr, 2022 | $24.36 | $23.31 | $1.05 | 1,030,503.0 | -4.21% |
| Mar, 2022 | $25.29 | $24.09 | $1.20 | 729,584.0 | -3.03% |
| Feb, 2022 | $25.56 | $24.86 | $0.70 | 605,539.0 | -1.42% |
| Jan, 2022 | $25.92 | $25.38 | $0.54 | 553,695.0 | -2.10% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):