FlexShares Core Select Bo... (BNDC)
AMEX: BNDC
· Real-Time Price · USD
22.57
0.07 (0.33%)
At close: Oct 01, 2025, 3:49 PM
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.52 | 22.52 | 22.49 | 22.50 | 22.50 | -0.09% | 1,178 |
| Sep 29, 2025 | 22.49 | 22.52 | 22.48 | 22.52 | 22.52 | 0.31% | 10,102 |
| Sep 26, 2025 | 22.46 | 22.47 | 22.45 | 22.45 | 22.45 | -0.04% | 1,600 |
| Sep 25, 2025 | 22.44 | 22.46 | 22.42 | 22.46 | 22.46 | -0.13% | 3,029 |
| Sep 24, 2025 | 22.49 | 22.49 | 22.47 | 22.49 | 22.49 | -0.13% | 2,200 |
| Sep 23, 2025 | 22.49 | 22.53 | 22.46 | 22.52 | 22.52 | 0.22% | 5,435 |
| Sep 22, 2025 | 22.35 | 22.54 | 22.35 | 22.47 | 22.47 | -0.18% | 11,200 |
| Sep 19, 2025 | 22.53 | 22.53 | 22.49 | 22.51 | 22.51 | 0.04% | 3,700 |
| Sep 18, 2025 | 22.47 | 22.52 | 22.47 | 22.50 | 22.50 | -0.31% | 2,900 |
| Sep 17, 2025 | 22.64 | 22.69 | 22.55 | 22.57 | 22.57 | -0.22% | 4,200 |
| Sep 16, 2025 | 22.61 | 22.63 | 22.61 | 22.62 | 22.62 | 0.09% | 6,600 |
| Sep 15, 2025 | 22.66 | 22.66 | 22.59 | 22.60 | 22.60 | 0.22% | 10,600 |
| Sep 12, 2025 | 22.53 | 22.57 | 22.51 | 22.55 | 22.55 | -0.13% | 68,200 |
| Sep 11, 2025 | 22.62 | 22.62 | 22.57 | 22.58 | 22.58 | 0.13% | 36,000 |
| Sep 10, 2025 | 22.50 | 22.57 | 22.50 | 22.55 | 22.55 | 0.27% | 2,300 |
| Sep 9, 2025 | 22.54 | 22.54 | 22.48 | 22.49 | 22.49 | -0.13% | 1,931 |
| Sep 8, 2025 | 22.51 | 22.52 | 22.51 | 22.52 | 22.52 | 0.00% | 5,508 |
| Sep 5, 2025 | 22.46 | 22.56 | 22.46 | 22.52 | 22.45 | 0.45% | 10,900 |
| Sep 4, 2025 | 22.35 | 22.42 | 22.35 | 22.42 | 22.35 | 0.36% | 43,000 |
| Sep 3, 2025 | 22.29 | 22.35 | 22.29 | 22.34 | 22.26 | 0.40% | 6,300 |
Page 1 of 112