FlexShares Core Select Bo... (BNDC)
AMEX: BNDC
· Real-Time Price · USD
22.29
-0.02 (-0.07%)
At close: Aug 28, 2025, 3:55 PM
22.33
0.20%
After-hours: Aug 28, 2025, 05:44 PM EDT
BNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22.19 | 22.38 | 22.19 | 22.33 | 22.29 | 0.09% | 34,405 |
| Aug 27, 2025 | 22.23 | 22.31 | 22.23 | 22.31 | 22.31 | 0.09% | 5,017 |
| Aug 26, 2025 | 22.16 | 22.29 | 22.16 | 22.29 | 22.29 | 0.18% | 6,100 |
| Aug 25, 2025 | 22.25 | 22.29 | 22.22 | 22.25 | 22.25 | -0.13% | 4,842 |
| Aug 22, 2025 | 22.22 | 22.30 | 22.22 | 22.28 | 22.28 | 0.50% | 4,900 |
| Aug 21, 2025 | 22.18 | 22.18 | 22.14 | 22.17 | 22.17 | -0.23% | 19,646 |
| Aug 20, 2025 | 22.11 | 22.23 | 22.11 | 22.22 | 22.22 | 0.05% | 4,209 |
| Aug 19, 2025 | 22.21 | 22.22 | 22.20 | 22.21 | 22.21 | 0.23% | 6,331 |
| Aug 18, 2025 | 22.17 | 22.19 | 22.15 | 22.16 | 22.16 | -0.14% | 4,019 |
| Aug 15, 2025 | 22.22 | 22.22 | 22.18 | 22.19 | 22.19 | -0.14% | 2,023 |
| Aug 14, 2025 | 22.26 | 22.26 | 22.22 | 22.22 | 22.22 | -0.27% | 2,800 |
| Aug 13, 2025 | 22.29 | 22.30 | 22.28 | 22.28 | 22.28 | 0.36% | 5,440 |
| Aug 12, 2025 | 22.26 | 22.26 | 22.19 | 22.20 | 22.20 | -0.05% | 5,000 |
| Aug 11, 2025 | 22.23 | 22.23 | 22.20 | 22.21 | 22.21 | 0.00% | 5,210 |
| Aug 8, 2025 | 22.18 | 22.21 | 22.18 | 22.21 | 22.21 | -0.13% | 3,700 |
| Aug 7, 2025 | 22.29 | 22.30 | 22.22 | 22.24 | 22.24 | -0.45% | 6,944 |
| Aug 6, 2025 | 22.34 | 22.34 | 22.29 | 22.34 | 22.26 | -0.04% | 5,049 |
| Aug 5, 2025 | 22.33 | 22.36 | 22.31 | 22.35 | 22.27 | 0.04% | 5,100 |
| Aug 4, 2025 | 22.32 | 22.34 | 22.29 | 22.34 | 22.26 | 0.09% | 1,421 |
| Aug 1, 2025 | 22.27 | 22.32 | 22.27 | 22.32 | 22.24 | 0.90% | 1,010 |