Get the Stockscreener App
10.57
0.66%
-0.07
After Hours:
10.57
BlackRock Core Bond Trust Stock (BHK) Price History
The historical daily chart and data for BlackRock Core Bond Trust stock (BHK), show that the latest closing stock price as of May 20, 2024, is $10.57.
- BlackRock Core Bond Trust all-time high stock price is $17.36, occurred on September 22, 2021.
- The lowest BlackRock Core Bond Trust stock price recorded was $9.02 on October 27, 2023. Since then, BlackRock Core Bond Trust's stock price has risen over 17.18% to $10.57 now.
- The 52-week high stock price for BHK is $11.00, representing a 4.07% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for BHK is $9.02, indicating a -14.66% decrease from the current share price, occurred on October 27, 2023.
- The closing price of BlackRock Core Bond Trust (BHK) stock in the beginning of 2023 was $16.33. The stock closed the year at $10.38, a loss of over -36.44% for the year.
The table below shows more information about BHK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $10.65 | $10.55 | $0.10 | 121,585.0 | -0.66% |
| May 17, 2024 | $10.66 | $10.55 | $0.1149 | 93,831.0 | +0.28% |
| May 16, 2024 | $10.64 | $10.54 | $0.1002 | 190,658.0 | +0.38% |
| May 15, 2024 | $10.57 | $10.45 | $0.125 | 155,657.0 | +1.63% |
| May 14, 2024 | $10.41 | $10.37 | $0.04 | 111,988.0 | -0.67% |
| May 13, 2024 | $10.49 | $10.46 | $0.035 | 71,154.0 | +0.19% |
| May 10, 2024 | $10.46 | $10.40 | $0.055 | 100,926.0 | -0.10% |
| May 09, 2024 | $10.51 | $10.44 | $0.068 | 164,695.0 | -0.10% |
| May 08, 2024 | $10.55 | $10.46 | $0.09 | 143,230.0 | -0.57% |
| May 07, 2024 | $10.57 | $10.50 | $0.07 | 177,025.0 | +0.29% |
| May 06, 2024 | $10.51 | $10.43 | $0.0784 | 93,307.0 | +0.57% |
| May 03, 2024 | $10.46 | $10.39 | $0.065 | 84,555.0 | +1.06% |
| May 02, 2024 | $10.39 | $10.32 | $0.07 | 92,999.0 | -0.39% |
| May 01, 2024 | $10.40 | $10.31 | $0.09 | 106,271.0 | +0.58% |
| Apr 30, 2024 | $10.33 | $10.27 | $0.06 | 130,825.0 | -0.10% |
| Apr 29, 2024 | $10.35 | $10.30 | $0.05 | 109,822.0 | +0.00% |
| Apr 26, 2024 | $10.35 | $10.27 | $0.075 | 102,260.0 | +0.88% |
| Apr 25, 2024 | $10.32 | $10.22 | $0.10 | 132,010.0 | -1.45% |
| Apr 24, 2024 | $10.43 | $10.35 | $0.08 | 108,142.0 | -0.57% |
| Apr 23, 2024 | $10.47 | $10.35 | $0.1199 | 116,444.0 | +0.38% |
BlackRock Core Bond Trust Stock (BHK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BlackRock Core Bond Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BlackRock Core Bond Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
BlackRock Core Bond Trust Stock (BHK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.66 | $10.31 | $0.355 | 1,829,466.0 | +2.52% |
| Apr, 2024 | $10.85 | $10.17 | $0.68 | 3,133,936.0 | -4.54% |
| Mar, 2024 | $10.86 | $10.41 | $0.45 | 3,582,607.0 | +3.05% |
| Feb, 2024 | $11.00 | $10.27 | $0.7299 | 4,367,014.0 | -4.29% |
| Jan, 2024 | $10.98 | $10.45 | $0.53 | 3,732,304.0 | +0.37% |
BlackRock Core Bond Trust Stock (BHK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.98 | $10.30 | $0.68 | 4,185,535.0 | +5.51% |
| Nov, 2023 | $10.37 | $9.23 | $1.14 | 4,802,725.0 | +12.03% |
| Oct, 2023 | $9.95 | $9.02 | $0.93 | 4,115,834.0 | -7.14% |
| Sep, 2023 | $10.46 | $9.75 | $0.71 | 2,566,925.0 | -4.15% |
| Aug, 2023 | $10.80 | $10.14 | $0.66 | 3,421,176.0 | -4.07% |
| Jul, 2023 | $10.91 | $10.50 | $0.41 | 2,959,245.0 | +1.60% |
| Jun, 2023 | $10.89 | $10.32 | $0.57 | 3,661,245.0 | +0.47% |
| May, 2023 | $11.08 | $10.18 | $0.8967 | 3,703,909.0 | -3.46% |
| Apr, 2023 | $11.09 | $10.67 | $0.4199 | 2,864,060.0 | +1.20% |
| Mar, 2023 | $10.93 | $10.51 | $0.42 | 3,200,533.0 | -0.37% |
| Feb, 2023 | $11.70 | $10.71 | $0.99 | 3,002,536.0 | -4.81% |
| Jan, 2023 | $11.50 | $10.41 | $1.09 | 4,839,986.0 | +10.12% |
BlackRock Core Bond Trust Stock (BHK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.25 | $10.31 | $0.94 | 4,933,869.0 | -5.64% |
| Nov, 2022 | $11.02 | $10.05 | $0.9734 | 3,643,856.0 | +9.24% |
| Oct, 2022 | $10.48 | $9.50 | $0.9796 | 3,800,822.0 | +0.70% |
| Sep, 2022 | $11.80 | $10.00 | $1.80 | 3,561,538.0 | -14.68% |
| Aug, 2022 | $12.42 | $11.39 | $1.03 | 3,057,041.0 | -4.56% |
| Jul, 2022 | $12.29 | $11.27 | $1.02 | 2,572,461.0 | +8.48% |
| Jun, 2022 | $11.92 | $10.50 | $1.42 | 6,160,003.0 | -4.23% |
| May, 2022 | $12.29 | $11.38 | $0.915 | 3,905,302.0 | -3.75% |
| Apr, 2022 | $13.19 | $12.27 | $0.92 | 3,542,275.0 | -5.54% |
| Mar, 2022 | $13.71 | $12.50 | $1.21 | 5,477,891.0 | -3.63% |
| Feb, 2022 | $14.33 | $13.14 | $1.19 | 4,895,502.0 | -5.40% |
| Jan, 2022 | $16.63 | $13.95 | $2.68 | 4,500,785.0 | -13.63% |
0.69%
0.76%
Cap:
|
Volume (24h):