NYSE · BHK · stock
BlackRock Core Bond Trust (BHK) stock price history
Every NYSE trading session of BlackRock Core Bond Trust from Nov 28, 2001 to Nov 12, 2026: 6,213 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHK adjusted close, 2001 to 2026
- $11.47
- All time high, 2021
- $9.31
- 52 week high, $7.96 low
- 6,213
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BHK key facts
- BlackRock Core Bond Trust (BHK) closed at $8.34 on Nov 12, 2026 on NYSE.
- BHK's all time high close is $11.47, set on Sep 15, 2021; its all time low close is $2.29 on Mar 26, 2002.
- BHK's 52 week range is $7.96 to $9.31.
- BHK returned -8.1% over the year to Nov 12, 2026 and -24.7% over five years.
- Over ten years BHK returned +28%, +2.5% a year compounded.
- BHK's deepest drawdown was -39.7% from Sep 15, 2021 to Oct 20, 2022.
- DataCedar holds 6,213 daily sessions of BHK history from Nov 28, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BHK price chart, 2001 to 2026
BHK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -7.9% |
| 6 months | -6.0% |
| Year to date | -8.2% |
| 1 year | -8.1% |
| 3 years | +8.7% |
| 5 years | -24.7% |
| 10 years | +28.0% |
| Since Nov 28, 2001 | +222.9% |
| Compound annual growth, 25.0 years | +4.8% |
BHK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.47 on Sep 15, 2021
- All time low close
- $2.29 on Mar 26, 2002
- 52 week high
- $9.31 on Feb 13, 2026
- 52 week low
- $7.96 on Oct 8, 2026
- Deepest drawdown
- -39.7% from Sep 15, 2021 to Oct 20, 2022, not yet recovered
- Best single session
- +10.2% on Nov 25, 2008
- Worst single session
- -9.3% on Oct 10, 2008
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2001
- 3.2×
- Best calendar year
- 2019, +26%
- Worst calendar year
- 2022, -33%
BHK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 28, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.06 | $9.31 | $7.96 | $8.34 | -8.0% | 69M | 218 |
| 2025 | $9.05 | $9.70 | $8.49 | $9.06 | +0.3% | 64M | 250 |
| 2024 | $8.69 | $10.24 | $8.30 | $9.04 | +3.9% | 39.5M | 252 |
| 2023 | $7.76 | $8.75 | $7.09 | $8.70 | +14.3% | 43.7M | 249 |
| 2022 | $11.38 | $11.38 | $6.87 | $7.61 | -32.6% | 50.4M | 250 |
| 2021 | $10.47 | $11.56 | $9.70 | $11.29 | +7.9% | 32M | 252 |
| 2020 | $8.90 | $10.50 | $7.03 | $10.47 | +17.9% | 45.2M | 253 |
| 2019 | $7.02 | $8.91 | $7.00 | $8.88 | +26.2% | 32.1M | 248 |
| 2018 | $7.60 | $7.67 | $6.89 | $7.03 | -7.7% | 28.4M | 236 |
| 2017 | $6.65 | $7.64 | $6.63 | $7.62 | +14.1% | 25.8M | 237 |
| 2016 | $6.14 | $7.19 | $5.97 | $6.68 | +9.2% | 34.7M | 247 |
| 2015 | $6.01 | $6.42 | $5.82 | $6.12 | +2.4% | 27.5M | 252 |
| 2014 | $5.38 | $6.05 | $5.38 | $5.98 | +10.9% | 20.1M | 252 |
| 2013 | $5.91 | $6.23 | $4.99 | $5.39 | -7.7% | 23.9M | 252 |
| 2012 | $5.03 | $6.26 | $4.87 | $5.84 | +17.1% | 22.4M | 250 |
| 2011 | $4.36 | $5.09 | $4.18 | $4.99 | +14.9% | 19.4M | 252 |
| 2010 | $3.86 | $4.76 | $3.76 | $4.34 | +12.6% | 19.5M | 251 |
| 2009 | $3.36 | $3.91 | $2.98 | $3.86 | +17.9% | 20.7M | 248 |
| 2008 | $3.31 | $3.59 | $2.25 | $3.27 | -0.5% | 18.4M | 248 |
| 2007 | $3.33 | $3.52 | $2.98 | $3.29 | -1.2% | 17.9M | 242 |
| 2006 | $3.17 | $3.39 | $2.97 | $3.33 | +5.1% | 14.8M | 243 |
| 2005 | $3.03 | $3.43 | $2.96 | $3.16 | +4.5% | 18M | 252 |
| 2004 | $2.82 | $3.05 | $2.57 | $3.03 | +7.9% | 19.5M | 252 |
| 2003 | $2.60 | $3.01 | $2.56 | $2.81 | +9.0% | 21.3M | 252 |
| 2002 | $2.58 | $2.69 | $2.26 | $2.58 | -0.2% | 14.6M | 252 |
| 2001 | $2.58 | $2.60 | $2.58 | $2.58 | n/a | 2.6M | 23 |
BHK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $8.34 | -1.9% |
| October 2026 | $8.50 | +3.7% |
| September 2026 | $8.20 | -9.3% |
| August 2026 | $9.04 | +1.6% |
| July 2026 | $8.90 | -2.1% |
| June 2026 | $9.09 | +2.1% |
| May 2026 | $8.91 | -0.7% |
| April 2026 | $8.97 | +1.3% |
| March 2026 | $8.86 | -3.6% |
| February 2026 | $9.19 | +1.3% |
| January 2026 | $9.07 | +0.2% |
| December 2025 | $9.06 | -0.4% |
About the BHK data
Daily bars. 6,213 sessions from Nov 28, 2001 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABHK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BH Biglari Holdings Inc.
- BH.A Biglari Holdings Inc. Class A Common Stock
- BHC Bausch Health Companies Inc.
- BHE Benchmark Electronics INC
- BHP BHP Group Ltd
- BHR Braemar Hotels & Resorts Inc.
- BHR$B Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock, par value $0.01 per share
- BHR$D Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock, par value $0.01 per share
Common questions
BHK share price history
