BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.55
+0.06 (0.63%)
Dec 22, 2025, 4:00 PM EST - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.51 | 9.55 | 9.47 | 9.55 | 9.55 | -0.10% | 289,116 |
| Dec 19, 2025 | 9.55 | 9.57 | 9.52 | 9.56 | 9.49 | -0.10% | 263,053 |
| Dec 18, 2025 | 9.52 | 9.57 | 9.50 | 9.57 | 9.50 | 0.53% | 328,838 |
| Dec 17, 2025 | 9.50 | 9.54 | 9.46 | 9.52 | 9.45 | 0.32% | 329,821 |
| Dec 16, 2025 | 9.50 | 9.51 | 9.47 | 9.49 | 9.42 | 0.21% | 326,499 |
| Dec 15, 2025 | 9.50 | 9.52 | 9.47 | 9.47 | 9.40 | - | 387,686 |
| Dec 12, 2025 | 9.45 | 9.50 | 9.45 | 9.47 | 9.40 | -0.63% | 398,363 |
| Dec 11, 2025 | 9.52 | 9.56 | 9.49 | 9.53 | 9.46 | 0.32% | 410,373 |
| Dec 10, 2025 | 9.45 | 9.53 | 9.45 | 9.50 | 9.43 | 0.21% | 248,617 |
| Dec 9, 2025 | 9.52 | 9.52 | 9.46 | 9.48 | 9.41 | -0.52% | 333,129 |
| Dec 8, 2025 | 9.50 | 9.55 | 9.43 | 9.53 | 9.46 | - | 1,016,292 |
| Dec 5, 2025 | 9.52 | 9.54 | 9.50 | 9.53 | 9.46 | 0.21% | 402,274 |
| Dec 4, 2025 | 9.55 | 9.56 | 9.51 | 9.51 | 9.44 | -0.52% | 315,960 |
| Dec 3, 2025 | 9.52 | 9.59 | 9.52 | 9.56 | 9.49 | 0.21% | 289,214 |
| Dec 2, 2025 | 9.59 | 9.59 | 9.49 | 9.54 | 9.47 | 0.21% | 339,305 |
| Dec 1, 2025 | 9.64 | 9.64 | 9.51 | 9.52 | 9.45 | -1.86% | 629,207 |
| Nov 28, 2025 | 9.69 | 9.70 | 9.63 | 9.70 | 9.62 | 0.31% | 145,555 |
| Nov 26, 2025 | 9.64 | 9.69 | 9.61 | 9.67 | 9.59 | 0.31% | 127,245 |
| Nov 25, 2025 | 9.60 | 9.64 | 9.57 | 9.64 | 9.56 | 0.84% | 238,168 |
| Nov 24, 2025 | 9.47 | 9.57 | 9.47 | 9.56 | 9.49 | 0.84% | 168,074 |
| Nov 21, 2025 | 9.47 | 9.49 | 9.43 | 9.48 | 9.41 | 0.74% | 304,564 |
| Nov 20, 2025 | 9.47 | 9.47 | 9.39 | 9.41 | 9.34 | -0.11% | 450,736 |
| Nov 19, 2025 | 9.54 | 9.55 | 9.39 | 9.42 | 9.35 | -0.74% | 505,346 |
| Nov 18, 2025 | 9.55 | 9.61 | 9.49 | 9.49 | 9.42 | -1.15% | 202,765 |
| Nov 17, 2025 | 9.59 | 9.62 | 9.54 | 9.60 | 9.53 | 0.42% | 268,999 |
| Nov 14, 2025 | 9.61 | 9.62 | 9.55 | 9.56 | 9.49 | -0.93% | 174,914 |
| Nov 13, 2025 | 9.72 | 9.73 | 9.65 | 9.65 | 9.50 | -1.13% | 206,996 |
| Nov 12, 2025 | 9.69 | 9.77 | 9.69 | 9.76 | 9.61 | 0.72% | 281,445 |
| Nov 11, 2025 | 9.73 | 9.73 | 9.67 | 9.69 | 9.54 | -0.21% | 287,934 |
| Nov 10, 2025 | 9.74 | 9.74 | 9.66 | 9.71 | 9.56 | -0.21% | 262,249 |
| Nov 7, 2025 | 9.74 | 9.74 | 9.66 | 9.73 | 9.58 | -0.10% | 279,064 |
| Nov 6, 2025 | 9.80 | 9.80 | 9.72 | 9.74 | 9.59 | - | 356,725 |
| Nov 5, 2025 | 9.73 | 9.77 | 9.72 | 9.74 | 9.59 | -0.31% | 289,821 |
| Nov 4, 2025 | 9.72 | 9.77 | 9.69 | 9.77 | 9.62 | 0.51% | 307,279 |
| Nov 3, 2025 | 9.77 | 9.77 | 9.69 | 9.72 | 9.57 | -0.82% | 278,056 |
| Oct 31, 2025 | 9.77 | 9.80 | 9.70 | 9.80 | 9.65 | 0.93% | 434,031 |
| Oct 30, 2025 | 9.70 | 9.72 | 9.67 | 9.71 | 9.56 | -0.51% | 420,371 |
| Oct 29, 2025 | 9.86 | 9.86 | 9.73 | 9.76 | 9.61 | -0.71% | 590,227 |
| Oct 28, 2025 | 9.93 | 9.94 | 9.81 | 9.83 | 9.68 | -0.91% | 440,268 |
| Oct 27, 2025 | 9.90 | 9.93 | 9.86 | 9.92 | 9.77 | 0.20% | 376,857 |
| Oct 24, 2025 | 9.90 | 9.90 | 9.86 | 9.90 | 9.75 | 0.41% | 219,632 |
| Oct 23, 2025 | 9.89 | 9.91 | 9.84 | 9.86 | 9.71 | -0.20% | 291,967 |
| Oct 22, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.73 | -0.40% | 410,319 |
| Oct 21, 2025 | 9.95 | 10.00 | 9.88 | 9.92 | 9.77 | - | 301,974 |
| Oct 20, 2025 | 9.88 | 9.92 | 9.86 | 9.92 | 9.77 | 0.61% | 208,103 |
| Oct 17, 2025 | 9.94 | 9.94 | 9.83 | 9.86 | 9.71 | -0.60% | 186,422 |
| Oct 16, 2025 | 9.92 | 9.92 | 9.86 | 9.92 | 9.77 | 0.40% | 183,914 |
| Oct 15, 2025 | 9.91 | 9.94 | 9.85 | 9.88 | 9.73 | -0.50% | 265,016 |
| Oct 14, 2025 | 9.99 | 9.99 | 9.91 | 9.93 | 9.70 | -0.30% | 284,256 |
| Oct 13, 2025 | 10.01 | 10.03 | 9.92 | 9.96 | 9.73 | -0.20% | 316,688 |