BlackRock Core Bond Trust (BHK) Historical Stock Data
9.52 ↓0.01 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHK is down -0.03% a day on average. There have been 19 days where BlackRock Core Bond Trust closed green and 11 days where BHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.51 | 9.52 | ↑$0.01 (0.11%) | 9.50 | 9.54 | 329.59K |
| 2025-12-23 | 9.53 | 9.53 | ↑$0.00 (0.00%) | 9.50 | 9.55 | 318.30K |
| 2025-12-22 | 9.51 | 9.55 | ↑$0.04 (0.42%) | 9.47 | 9.55 | 288.56K |
| 2025-12-19 | 9.55 | 9.56 | ↑$0.01 (0.10%) | 9.52 | 9.57 | 261.63K |
| 2025-12-18 | 9.51 | 9.57 | ↑$0.06 (0.68%) | 9.51 | 9.57 | 326.77K |
| 2025-12-17 | 9.50 | 9.52 | ↑$0.02 (0.21%) | 9.47 | 9.54 | 327.16K |
| 2025-12-16 | 9.50 | 9.49 | ↓$0.01 (-0.11%) | 9.47 | 9.51 | 324.92K |
| 2025-12-15 | 9.50 | 9.47 | ↓$0.03 (-0.32%) | 9.47 | 9.52 | 386.35K |
| 2025-12-12 | 9.45 | 9.47 | ↑$0.02 (0.21%) | 9.45 | 9.50 | 395.20K |
| 2025-12-11 | 9.52 | 9.53 | ↑$0.01 (0.11%) | 9.49 | 9.56 | 409.83K |
| 2025-12-10 | 9.47 | 9.50 | ↑$0.04 (0.37%) | 9.47 | 9.53 | 247.30K |
| 2025-12-09 | 9.52 | 9.48 | ↓$0.04 (-0.37%) | 9.47 | 9.52 | 331.75K |
| 2025-12-08 | 9.50 | 9.53 | ↑$0.03 (0.32%) | 9.44 | 9.55 | 1.01M |
| 2025-12-05 | 9.52 | 9.53 | ↑$0.01 (0.11%) | 9.50 | 9.54 | 398.76K |
| 2025-12-04 | 9.55 | 9.51 | ↓$0.04 (-0.42%) | 9.51 | 9.56 | 314.54K |
| 2025-12-03 | 9.53 | 9.56 | ↑$0.03 (0.35%) | 9.53 | 9.59 | 288.43K |
| 2025-12-02 | 9.59 | 9.54 | ↓$0.05 (-0.52%) | 9.49 | 9.59 | 336.05K |
| 2025-12-01 | 9.63 | 9.52 | ↓$0.11 (-1.14%) | 9.51 | 9.63 | 623.58K |
| 2025-11-28 | 9.69 | 9.70 | ↑$0.01 (0.10%) | 9.63 | 9.70 | 145.54K |
| 2025-11-26 | 9.64 | 9.67 | ↑$0.03 (0.31%) | 9.61 | 9.69 | 126.28K |
| 2025-11-25 | 9.60 | 9.64 | ↑$0.04 (0.42%) | 9.57 | 9.64 | 236.58K |
| 2025-11-24 | 9.47 | 9.56 | ↑$0.09 (0.95%) | 9.47 | 9.57 | 167.40K |
| 2025-11-21 | 9.47 | 9.48 | ↑$0.01 (0.11%) | 9.44 | 9.49 | 301.29K |
| 2025-11-20 | 9.46 | 9.41 | ↓$0.05 (-0.53%) | 9.39 | 9.46 | 444.62K |
| 2025-11-19 | 9.54 | 9.42 | ↓$0.12 (-1.26%) | 9.39 | 9.55 | 502.75K |
| 2025-11-18 | 9.55 | 9.49 | ↓$0.06 (-0.63%) | 9.49 | 9.61 | 201.07K |
| 2025-11-17 | 9.59 | 9.60 | ↑$0.01 (0.10%) | 9.53 | 9.62 | 266.51K |
| 2025-11-14 | 9.61 | 9.56 | ↓$0.05 (-0.52%) | 9.55 | 9.62 | 169.74K |
| 2025-11-13 | 9.72 | 9.65 | ↓$0.07 (-0.72%) | 9.65 | 9.73 | 205.02K |
| 2025-11-12 | 9.69 | 9.76 | ↑$0.07 (0.72%) | 9.69 | 9.77 | 280.03K |
Create an account or log in to view more rows.
$BHK take what we can get
$BHK LFFGG
$BHK what happened?
$BHK love when bulls come out
$BHK used to this fuckery!! Not leaving no chance !
$BHK we need one good push to moon this.
$BHK we want higher!!!
$BHK bought more
$BHK just fucking go already jeesh
$BHK Shorts talk the talk but cant walk the walk