BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.99
-0.04 (-0.40%)
Oct 2, 2025, 4:00 PM EDT - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.03 | 10.04 | 9.96 | 9.98 | - | -0.50% | 137,076 |
| Oct 1, 2025 | 9.97 | 10.03 | 9.97 | 10.03 | 10.03 | 0.91% | 336,584 |
| Sep 30, 2025 | 9.94 | 10.03 | 9.90 | 9.94 | 9.94 | 0.30% | 969,032 |
| Sep 29, 2025 | 9.89 | 9.91 | 9.86 | 9.91 | 9.91 | 0.61% | 286,858 |
| Sep 26, 2025 | 9.84 | 9.86 | 9.80 | 9.85 | 9.85 | 0.41% | 206,702 |
| Sep 25, 2025 | 9.88 | 9.88 | 9.80 | 9.81 | 9.81 | -0.51% | 305,543 |
| Sep 24, 2025 | 9.87 | 9.87 | 9.83 | 9.86 | 9.86 | 0.10% | 255,732 |
| Sep 23, 2025 | 9.88 | 9.90 | 9.82 | 9.85 | 9.85 | -0.10% | 208,351 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.83 | 9.86 | 9.86 | - | 226,877 |
| Sep 19, 2025 | 9.87 | 9.88 | 9.82 | 9.86 | 9.86 | 0.20% | 152,157 |
| Sep 18, 2025 | 9.90 | 9.90 | 9.82 | 9.84 | 9.84 | -0.71% | 269,424 |
| Sep 17, 2025 | 9.96 | 9.96 | 9.88 | 9.91 | 9.91 | -0.30% | 189,246 |
| Sep 16, 2025 | 9.94 | 9.95 | 9.88 | 9.94 | 9.94 | 0.71% | 362,074 |
| Sep 15, 2025 | 9.88 | 9.92 | 9.85 | 9.87 | 9.87 | -0.20% | 316,132 |
| Sep 12, 2025 | 9.93 | 9.93 | 9.85 | 9.89 | 9.82 | -0.30% | 572,726 |
| Sep 11, 2025 | 9.91 | 9.92 | 9.87 | 9.92 | 9.85 | 0.61% | 348,341 |
| Sep 10, 2025 | 9.90 | 9.91 | 9.85 | 9.86 | 9.79 | -0.10% | 378,999 |
| Sep 9, 2025 | 9.89 | 9.89 | 9.76 | 9.87 | 9.80 | - | 485,023 |
| Sep 8, 2025 | 9.81 | 9.89 | 9.81 | 9.87 | 9.80 | 0.82% | 490,730 |
| Sep 5, 2025 | 9.70 | 9.79 | 9.70 | 9.79 | 9.72 | 1.03% | 485,179 |
| Sep 4, 2025 | 9.64 | 9.69 | 9.62 | 9.69 | 9.62 | 0.83% | 347,830 |
| Sep 3, 2025 | 9.64 | 9.65 | 9.60 | 9.61 | 9.54 | -0.10% | 336,146 |
| Sep 2, 2025 | 9.62 | 9.67 | 9.55 | 9.62 | 9.55 | -0.72% | 408,765 |
| Aug 29, 2025 | 9.70 | 9.72 | 9.68 | 9.69 | 9.62 | -0.10% | 350,588 |
| Aug 28, 2025 | 9.68 | 9.71 | 9.63 | 9.70 | 9.63 | 0.62% | 367,791 |
| Aug 27, 2025 | 9.63 | 9.64 | 9.60 | 9.64 | 9.57 | 0.10% | 289,528 |
| Aug 26, 2025 | 9.67 | 9.67 | 9.62 | 9.63 | 9.56 | -0.21% | 339,170 |
| Aug 25, 2025 | 9.65 | 9.65 | 9.59 | 9.65 | 9.58 | 0.42% | 314,389 |
| Aug 22, 2025 | 9.56 | 9.64 | 9.56 | 9.61 | 9.54 | 0.42% | 163,244 |
| Aug 21, 2025 | 9.59 | 9.60 | 9.55 | 9.57 | 9.50 | -0.10% | 162,165 |
| Aug 20, 2025 | 9.61 | 9.62 | 9.55 | 9.58 | 9.51 | -0.21% | 354,701 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.53 | 9.60 | 9.53 | 0.52% | 302,823 |
| Aug 18, 2025 | 9.61 | 9.61 | 9.53 | 9.55 | 9.48 | -0.31% | 258,755 |
| Aug 15, 2025 | 9.61 | 9.62 | 9.56 | 9.58 | 9.51 | -0.52% | 318,745 |
| Aug 14, 2025 | 9.70 | 9.76 | 9.63 | 9.63 | 9.48 | -0.82% | 446,730 |
| Aug 13, 2025 | 9.70 | 9.71 | 9.66 | 9.71 | 9.56 | 0.41% | 239,405 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.60 | 9.67 | 9.52 | -0.21% | 370,437 |
| Aug 11, 2025 | 9.67 | 9.71 | 9.66 | 9.69 | 9.54 | 0.21% | 180,185 |
| Aug 8, 2025 | 9.70 | 9.70 | 9.65 | 9.67 | 9.52 | -0.31% | 148,473 |
| Aug 7, 2025 | 9.74 | 9.74 | 9.69 | 9.70 | 9.55 | - | 298,566 |
| Aug 6, 2025 | 9.67 | 9.70 | 9.63 | 9.70 | 9.55 | 0.62% | 257,583 |
| Aug 5, 2025 | 9.63 | 9.66 | 9.61 | 9.64 | 9.49 | 0.10% | 244,771 |
| Aug 4, 2025 | 9.64 | 9.64 | 9.60 | 9.63 | 9.48 | - | 197,426 |
| Aug 1, 2025 | 9.65 | 9.66 | 9.60 | 9.63 | 9.48 | 0.42% | 246,242 |
| Jul 31, 2025 | 9.62 | 9.65 | 9.57 | 9.59 | 9.45 | 0.10% | 275,274 |
| Jul 30, 2025 | 9.58 | 9.59 | 9.55 | 9.58 | 9.44 | 0.21% | 196,640 |
| Jul 29, 2025 | 9.57 | 9.59 | 9.54 | 9.56 | 9.42 | 0.21% | 185,798 |
| Jul 28, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.40 | 0.95% | 407,364 |
| Jul 25, 2025 | 9.53 | 9.53 | 9.42 | 9.45 | 9.31 | -0.32% | 350,702 |
| Jul 24, 2025 | 9.49 | 9.49 | 9.45 | 9.48 | 9.34 | 0.11% | 290,557 |