Get the Stockscreener App
9.57
0.10%
0.010
Pre-market:
9.57
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 January 26, 2026, is $9.57.
- 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 6.10% to $9.57 now.
- The 52-week high stock price for BHK is $11.00, representing a 14.94% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for BHK is $9.39, indicating a -1.88% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Blackrock Core Bond Trust (BHK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 26, 2026 | $9.58 | $9.54 | $0.04 | 292,586.0 | +0.10% |
| Jan 23, 2026 | $9.63 | $9.56 | $0.07 | 278,900.0 | -0.52% |
| Jan 22, 2026 | $9.61 | $9.54 | $0.07 | 184,065.0 | +0.42% |
| Jan 21, 2026 | $9.61 | $9.54 | $0.07 | 732,174.0 | +0.42% |
| Jan 20, 2026 | $9.57 | $9.52 | $0.05 | 241,005.0 | -1.24% |
| Jan 16, 2026 | $9.67 | $9.62 | $0.05 | 335,163.0 | -0.10% |
| Jan 15, 2026 | $9.68 | $9.65 | $0.03 | 322,556.0 | +0.00% |
| Jan 14, 2026 | $9.69 | $9.65 | $0.0354 | 373,610.0 | -0.10% |
| Jan 13, 2026 | $9.69 | $9.66 | $0.0263 | 146,367.0 | +0.00% |
| Jan 12, 2026 | $9.67 | $9.60 | $0.0682 | 213,613.0 | +0.21% |
| Jan 09, 2026 | $9.65 | $9.61 | $0.04 | 234,793.0 | +0.21% |
| Jan 08, 2026 | $9.65 | $9.61 | $0.0401 | 271,512.0 | +0.10% |
| Jan 07, 2026 | $9.63 | $9.60 | $0.03 | 248,599.0 | +0.00% |
| Jan 06, 2026 | $9.64 | $9.57 | $0.07 | 313,705.0 | +0.00% |
| Jan 05, 2026 | $9.63 | $9.56 | $0.07 | 233,344.0 | +0.63% |
| Jan 02, 2026 | $9.60 | $9.54 | $0.06 | 220,175.0 | -0.31% |
| Dec 31, 2025 | $9.65 | $9.53 | $0.12 | 698,585.0 | -0.31% |
| Dec 30, 2025 | $9.63 | $9.59 | $0.0449 | 329,415.0 | +0.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $9.69 | $9.52 | $0.17 | 4,934,753.0 | -0.21% |
Blackrock Core Bond Trust Stock (BHK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.64 | $9.43 | $0.21 | 8,147,985.0 | -0.82% |
| Nov, 2025 | $9.80 | $9.39 | $0.41 | 5,135,301.0 | -1.02% |
| Oct, 2025 | $10.12 | $9.67 | $0.45 | 7,077,681.0 | -1.41% |
| Sep, 2025 | $10.03 | $9.55 | $0.48 | 7,598,196.0 | +2.58% |
| Aug, 2025 | $9.76 | $9.53 | $0.2306 | 5,849,131.0 | +1.04% |
| Jul, 2025 | $9.76 | $9.41 | $0.3506 | 7,206,366.0 | -1.34% |
| Jun, 2025 | $10.07 | $9.49 | $0.58 | 6,113,696.0 | -3.67% |
| May, 2025 | $10.58 | $9.87 | $0.71 | 5,273,266.0 | -4.00% |
| Apr, 2025 | $11.00 | $9.79 | $1.21 | 3,014,272.0 | -3.13% |
| Mar, 2025 | $10.91 | $10.60 | $0.31 | 2,199,163.0 | +1.31% |
| Feb, 2025 | $10.78 | $10.41 | $0.37 | 2,534,250.0 | +1.32% |
| Jan, 2025 | $10.64 | $10.09 | $0.55 | 2,757,496.0 | +1.05% |
Blackrock Core Bond Trust Stock (BHK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.36 | $10.34 | $1.02 | 3,720,260.0 | -7.89% |
| Nov, 2024 | $11.72 | $10.97 | $0.7484 | 2,476,641.0 | -3.01% |
| Oct, 2024 | $12.09 | $11.29 | $0.80 | 2,892,221.0 | -3.41% |
| Sep, 2024 | $12.10 | $11.47 | $0.63 | 3,393,275.0 | +3.35% |
| Aug, 2024 | $11.68 | $10.92 | $0.7599 | 3,358,945.0 | +3.93% |
| Jul, 2024 | $11.26 | $10.46 | $0.80 | 3,428,545.0 | +5.26% |
| Jun, 2024 | $10.88 | $10.55 | $0.325 | 2,527,460.0 | +0.00% |
| May, 2024 | $10.70 | $10.31 | $0.385 | 2,691,491.0 | +3.30% |
| 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% |
0.08%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):