9.63
price up icon0.42%   0.04
after-market After Hours: 9.63
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 August 01, 2025, is $9.63.
  • 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 6.76% to $9.63 now.
  • The 52-week high stock price for BHK is $12.10, representing a 25.65% increase from the current share price, occurred on September 12, 2024.
  • The 52-week low stock price for BHK is $9.41, indicating a -2.28% decrease from the current share price, occurred on July 21, 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
Aug 01, 2025 $9.66 $9.60 $0.06 246,242.0 +0.42%
Jul 31, 2025 $9.64 $9.57 $0.078 275,274.0 +0.10%
Jul 30, 2025 $9.59 $9.55 $0.04 196,640.0 +0.21%
Jul 29, 2025 $9.59 $9.54 $0.055 185,798.0 +0.21%
Jul 28, 2025 $9.54 $9.47 $0.07 407,357.0 +0.95%
Jul 25, 2025 $9.53 $9.42 $0.11 350,702.0 -0.32%
Jul 24, 2025 $9.49 $9.45 $0.04 290,557.0 +0.11%
Jul 23, 2025 $9.49 $9.46 $0.03 110,377.0 -0.21%
Jul 22, 2025 $9.49 $9.42 $0.07 296,756.0 +0.74%
Jul 21, 2025 $9.51 $9.41 $0.095 454,053.0 -0.63%
Jul 18, 2025 $9.56 $9.45 $0.11 383,933.0 -0.63%
Jul 17, 2025 $9.55 $9.45 $0.10 340,803.0 +0.10%
Jul 16, 2025 $9.56 $9.46 $0.1002 301,391.0 +0.11%
Jul 15, 2025 $9.60 $9.50 $0.10 330,122.0 -0.83%
Jul 14, 2025 $9.63 $9.58 $0.0499 298,231.0 -0.10%
Jul 11, 2025 $9.70 $9.59 $0.1065 215,566.0 -0.72%
Jul 10, 2025 $9.72 $9.65 $0.075 414,620.0 +0.00%
Jul 09, 2025 $9.71 $9.62 $0.09 220,543.0 +0.41%
Jul 08, 2025 $9.69 $9.60 $0.0867 330,261.0 +0.00%
Jul 07, 2025 $9.71 $9.63 $0.08 295,445.0 -1.23%
Jul 03, 2025 $9.76 $9.70 $0.06 787,590.0 +0.21%
Jul 02, 2025 $9.76 $9.69 $0.0706 307,278.0 -0.10%

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
Aug, 2025 $9.66 $9.60 $0.06 246,242.0 +0.00%
Jul, 2025 $9.76 $9.41 $0.3506 7,452,608.0 -0.93%
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%

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%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):