BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
10.34
+0.12 (1.17%)
May 23, 2025, 4:00 PM - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 10.32 | 10.38 | 10.25 | 10.34 | 10.34 | 1.17% | 591,578 |
| May 22, 2025 | 10.14 | 10.27 | 10.11 | 10.22 | 10.22 | 0.69% | 110,817 |
| May 21, 2025 | 10.17 | 10.17 | 10.08 | 10.15 | 10.15 | -0.20% | 163,298 |
| May 20, 2025 | 9.87 | 10.20 | 9.87 | 10.17 | 10.17 | 1.50% | 340,835 |
| May 19, 2025 | 10.11 | 10.11 | 9.93 | 10.02 | 10.02 | -3.84% | 1,623,246 |
| May 16, 2025 | 10.50 | 10.51 | 10.39 | 10.42 | 10.42 | -0.29% | 109,816 |
| May 15, 2025 | 10.45 | 10.49 | 10.42 | 10.45 | 10.45 | -0.38% | 77,027 |
| May 14, 2025 | 10.45 | 10.51 | 10.41 | 10.49 | 10.42 | 0.38% | 175,649 |
| May 13, 2025 | 10.54 | 10.54 | 10.40 | 10.45 | 10.38 | -0.76% | 109,140 |
| May 12, 2025 | 10.51 | 10.56 | 10.45 | 10.53 | 10.46 | 0.48% | 103,084 |
| May 9, 2025 | 10.51 | 10.58 | 10.47 | 10.48 | 10.41 | -0.19% | 55,513 |
| May 8, 2025 | 10.52 | 10.57 | 10.45 | 10.50 | 10.43 | 0.19% | 110,683 |
| May 7, 2025 | 10.49 | 10.56 | 10.44 | 10.48 | 10.41 | 0.29% | 99,144 |
| May 6, 2025 | 10.47 | 10.51 | 10.38 | 10.45 | 10.38 | -0.32% | 105,177 |
| May 5, 2025 | 10.48 | 10.52 | 10.38 | 10.48 | 10.41 | 0.04% | 63,541 |
| May 2, 2025 | 10.51 | 10.51 | 10.44 | 10.48 | 10.41 | -0.19% | 45,723 |
| May 1, 2025 | 10.53 | 10.54 | 10.45 | 10.50 | 10.43 | -0.10% | 105,632 |
| Apr 30, 2025 | 10.45 | 10.55 | 10.40 | 10.51 | 10.44 | 0.57% | 118,391 |
| Apr 29, 2025 | 10.40 | 10.51 | 10.35 | 10.45 | 10.38 | 0.87% | 131,507 |
| Apr 28, 2025 | 10.40 | 10.44 | 10.32 | 10.36 | 10.29 | -0.48% | 82,816 |
| Apr 25, 2025 | 10.37 | 10.42 | 10.29 | 10.41 | 10.34 | 0.87% | 62,154 |
| Apr 24, 2025 | 10.24 | 10.33 | 10.24 | 10.32 | 10.25 | 1.38% | 86,575 |
| Apr 23, 2025 | 10.26 | 10.33 | 10.18 | 10.18 | 10.11 | 0.99% | 210,387 |
| Apr 22, 2025 | 10.08 | 10.18 | 10.05 | 10.08 | 10.01 | 0.80% | 100,077 |
| Apr 21, 2025 | 10.15 | 10.15 | 9.95 | 10.00 | 9.93 | -1.28% | 110,379 |
| Apr 17, 2025 | 10.10 | 10.19 | 10.09 | 10.13 | 10.06 | 0.10% | 87,785 |
| Apr 16, 2025 | 10.18 | 10.20 | 10.09 | 10.12 | 10.05 | -0.20% | 92,394 |
| Apr 15, 2025 | 10.11 | 10.34 | 10.08 | 10.14 | 10.07 | 0.10% | 79,655 |
| Apr 14, 2025 | 10.20 | 10.21 | 10.03 | 10.13 | 9.99 | 1.20% | 101,441 |
| Apr 11, 2025 | 9.98 | 10.07 | 9.79 | 10.01 | 9.87 | 0.30% | 216,216 |
| Apr 10, 2025 | 10.15 | 10.28 | 9.96 | 9.98 | 9.84 | -2.82% | 164,427 |
| Apr 9, 2025 | 10.00 | 10.34 | 9.84 | 10.27 | 10.12 | 1.38% | 352,431 |
| Apr 8, 2025 | 10.21 | 10.46 | 10.10 | 10.13 | 9.99 | 0.20% | 192,869 |
| Apr 7, 2025 | 10.41 | 10.48 | 10.11 | 10.11 | 9.97 | -3.90% | 218,347 |
| Apr 4, 2025 | 10.97 | 11.00 | 10.50 | 10.52 | 10.37 | -4.36% | 254,506 |
| Apr 3, 2025 | 10.93 | 11.00 | 10.90 | 11.00 | 10.84 | 0.27% | 182,034 |
| Apr 2, 2025 | 10.95 | 10.97 | 10.90 | 10.97 | 10.81 | 0.64% | 108,116 |
| Apr 1, 2025 | 10.82 | 10.94 | 10.80 | 10.90 | 10.74 | 0.46% | 65,855 |
| Mar 31, 2025 | 10.85 | 10.91 | 10.81 | 10.85 | 10.69 | 0.74% | 140,020 |
| Mar 28, 2025 | 10.70 | 10.80 | 10.70 | 10.77 | 10.62 | 1.03% | 98,975 |
| Mar 27, 2025 | 10.72 | 10.72 | 10.65 | 10.66 | 10.51 | -0.28% | 62,411 |
| Mar 26, 2025 | 10.74 | 10.74 | 10.67 | 10.69 | 10.54 | -0.37% | 80,945 |
| Mar 25, 2025 | 10.77 | 10.80 | 10.69 | 10.73 | 10.58 | -0.28% | 104,073 |
| Mar 24, 2025 | 10.76 | 10.76 | 10.70 | 10.76 | 10.61 | 0.28% | 73,760 |
| Mar 21, 2025 | 10.76 | 10.76 | 10.70 | 10.73 | 10.58 | 0.28% | 38,091 |
| Mar 20, 2025 | 10.79 | 10.80 | 10.68 | 10.70 | 10.55 | -0.56% | 72,863 |
| Mar 19, 2025 | 10.72 | 10.76 | 10.66 | 10.76 | 10.61 | 0.65% | 96,628 |
| Mar 18, 2025 | 10.66 | 10.69 | 10.63 | 10.69 | 10.54 | 0.56% | 72,593 |
| Mar 17, 2025 | 10.67 | 10.69 | 10.60 | 10.63 | 10.48 | -0.47% | 123,957 |
| Mar 14, 2025 | 10.67 | 10.70 | 10.62 | 10.68 | 10.53 | -0.37% | 88,680 |