loading

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 April 04, 2025, is $10.52.
  • 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 16.63% to $10.52 now.
  • The 52-week high stock price for BHK is $12.10, representing a 15.02% increase from the current share price, occurred on September 12, 2024.
  • The 52-week low stock price for BHK is $10.09, indicating a -4.09% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Blackrock Core Bond Trust (BHK) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $11.00 $10.50 $0.4995 254,506.0 -4.36%
Apr 03, 2025 $11.00 $10.90 $0.0999 182,021.0 +0.27%
Apr 02, 2025 $10.97 $10.90 $0.07 108,116.0 +0.64%
Apr 01, 2025 $10.94 $10.80 $0.14 65,855.0 +0.46%
Mar 31, 2025 $10.91 $10.81 $0.10 140,019.0 +0.74%
Mar 28, 2025 $10.80 $10.70 $0.10 98,975.0 +1.03%
Mar 27, 2025 $10.72 $10.65 $0.07 62,411.0 -0.28%
Mar 26, 2025 $10.74 $10.67 $0.07 80,945.0 -0.37%
Mar 25, 2025 $10.80 $10.69 $0.11 104,073.0 -0.28%
Mar 24, 2025 $10.76 $10.70 $0.06 73,751.0 +0.28%
Mar 21, 2025 $10.76 $10.70 $0.0645 37,341.0 +0.28%
Mar 20, 2025 $10.80 $10.68 $0.12 72,863.0 -0.56%
Mar 19, 2025 $10.76 $10.66 $0.0999 96,628.0 +0.65%
Mar 18, 2025 $10.69 $10.63 $0.06 72,783.0 +0.56%
Mar 17, 2025 $10.68 $10.60 $0.0847 123,957.0 -0.47%
Mar 14, 2025 $10.70 $10.62 $0.08 88,679.0 -0.37%
Mar 13, 2025 $10.74 $10.66 $0.08 154,980.0 +0.09%
Mar 12, 2025 $10.75 $10.62 $0.1256 114,490.0 +0.56%
Mar 11, 2025 $10.69 $10.63 $0.057 101,286.0 -0.19%
Mar 10, 2025 $10.74 $10.67 $0.07 100,556.0 +0.00%
Mar 07, 2025 $10.73 $10.66 $0.07 103,540.0 +0.09%
Mar 06, 2025 $10.73 $10.64 $0.09 205,556.0 -0.37%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $11.00 $10.50 $0.50 865,004.0 -3.04%
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%

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%
$4.34
price down icon 7.26%
closed_end_fund_debt GOF
$13.86
price down icon 9.41%
closed_end_fund_debt CSQ
$14.24
price down icon 8.60%
closed_end_fund_debt NZF
$11.96
price down icon 2.61%
closed_end_fund_debt JPC
$7.29
price down icon 6.30%
closed_end_fund_debt PTY
$12.99
price down icon 9.85%
Cap:     |  Volume (24h):