BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.53
-0.01 (-0.10%)
Jan 30, 2026, 4:00 PM EST - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.53 | 9.54 | 9.51 | 9.53 | 9.53 | -0.10% | 197,715 |
| Jan 29, 2026 | 9.51 | 9.54 | 9.50 | 9.54 | 9.54 | 0.32% | 185,904 |
| Jan 28, 2026 | 9.55 | 9.56 | 9.51 | 9.51 | 9.51 | -0.42% | 203,242 |
| Jan 27, 2026 | 9.59 | 9.60 | 9.54 | 9.55 | 9.55 | -0.21% | 138,872 |
| Jan 26, 2026 | 9.58 | 9.58 | 9.54 | 9.57 | 9.57 | 0.10% | 301,349 |
| Jan 23, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | -0.52% | 278,900 |
| Jan 22, 2026 | 9.55 | 9.61 | 9.54 | 9.61 | 9.61 | 0.42% | 184,064 |
| Jan 21, 2026 | 9.60 | 9.61 | 9.54 | 9.57 | 9.57 | 0.42% | 732,174 |
| Jan 20, 2026 | 9.57 | 9.57 | 9.52 | 9.53 | 9.53 | -1.24% | 241,006 |
| Jan 16, 2026 | 9.67 | 9.67 | 9.62 | 9.65 | 9.58 | -0.10% | 336,363 |
| Jan 15, 2026 | 9.68 | 9.68 | 9.65 | 9.66 | 9.59 | - | 322,656 |
| Jan 14, 2026 | 9.66 | 9.69 | 9.66 | 9.66 | 9.59 | -0.10% | 374,210 |
| Jan 13, 2026 | 9.66 | 9.69 | 9.66 | 9.67 | 9.60 | - | 146,368 |
| Jan 12, 2026 | 9.64 | 9.67 | 9.60 | 9.67 | 9.60 | 0.21% | 213,750 |
| Jan 9, 2026 | 9.65 | 9.65 | 9.61 | 9.65 | 9.58 | 0.21% | 238,895 |
| Jan 8, 2026 | 9.62 | 9.65 | 9.61 | 9.63 | 9.56 | 0.10% | 271,614 |
| Jan 7, 2026 | 9.60 | 9.63 | 9.60 | 9.62 | 9.55 | - | 249,099 |
| Jan 6, 2026 | 9.63 | 9.64 | 9.57 | 9.62 | 9.55 | - | 314,405 |
| Jan 5, 2026 | 9.58 | 9.63 | 9.56 | 9.62 | 9.55 | 0.63% | 233,564 |
| Jan 2, 2026 | 9.59 | 9.60 | 9.54 | 9.56 | 9.49 | -0.31% | 220,175 |
| Dec 31, 2025 | 9.64 | 9.65 | 9.53 | 9.59 | 9.52 | -0.31% | 698,587 |
| Dec 30, 2025 | 9.59 | 9.63 | 9.59 | 9.62 | 9.55 | 0.31% | 331,415 |
| Dec 29, 2025 | 9.59 | 9.64 | 9.56 | 9.59 | 9.52 | 0.10% | 448,485 |
| Dec 26, 2025 | 9.54 | 9.58 | 9.51 | 9.58 | 9.51 | 0.63% | 414,836 |
| Dec 24, 2025 | 9.51 | 9.54 | 9.50 | 9.52 | 9.45 | -0.10% | 329,590 |
| Dec 23, 2025 | 9.53 | 9.55 | 9.50 | 9.53 | 9.46 | -0.21% | 319,254 |
| Dec 22, 2025 | 9.51 | 9.55 | 9.47 | 9.55 | 9.48 | -0.10% | 289,116 |
| Dec 19, 2025 | 9.55 | 9.57 | 9.52 | 9.56 | 9.41 | -0.10% | 263,053 |
| Dec 18, 2025 | 9.52 | 9.57 | 9.50 | 9.57 | 9.42 | 0.53% | 328,838 |
| Dec 17, 2025 | 9.50 | 9.54 | 9.46 | 9.52 | 9.37 | 0.32% | 329,821 |
| Dec 16, 2025 | 9.50 | 9.51 | 9.47 | 9.49 | 9.34 | 0.21% | 326,499 |
| Dec 15, 2025 | 9.50 | 9.52 | 9.47 | 9.47 | 9.32 | - | 387,686 |
| Dec 12, 2025 | 9.45 | 9.50 | 9.45 | 9.47 | 9.32 | -0.63% | 398,363 |
| Dec 11, 2025 | 9.52 | 9.56 | 9.49 | 9.53 | 9.38 | 0.32% | 410,373 |
| Dec 10, 2025 | 9.45 | 9.53 | 9.45 | 9.50 | 9.35 | 0.21% | 248,617 |
| Dec 9, 2025 | 9.52 | 9.52 | 9.46 | 9.48 | 9.33 | -0.52% | 333,129 |
| Dec 8, 2025 | 9.50 | 9.55 | 9.43 | 9.53 | 9.38 | - | 1,016,292 |
| Dec 5, 2025 | 9.52 | 9.54 | 9.50 | 9.53 | 9.38 | 0.21% | 402,274 |
| Dec 4, 2025 | 9.55 | 9.56 | 9.51 | 9.51 | 9.36 | -0.52% | 315,960 |
| Dec 3, 2025 | 9.52 | 9.59 | 9.52 | 9.56 | 9.41 | 0.21% | 289,214 |
| Dec 2, 2025 | 9.59 | 9.59 | 9.49 | 9.54 | 9.39 | 0.21% | 339,305 |
| Dec 1, 2025 | 9.64 | 9.64 | 9.51 | 9.52 | 9.37 | -1.86% | 629,207 |
| Nov 28, 2025 | 9.69 | 9.70 | 9.63 | 9.70 | 9.55 | 0.31% | 145,555 |
| Nov 26, 2025 | 9.64 | 9.69 | 9.61 | 9.67 | 9.52 | 0.31% | 127,245 |
| Nov 25, 2025 | 9.60 | 9.64 | 9.57 | 9.64 | 9.49 | 0.84% | 238,168 |
| Nov 24, 2025 | 9.47 | 9.57 | 9.47 | 9.56 | 9.41 | 0.84% | 168,074 |
| Nov 21, 2025 | 9.47 | 9.49 | 9.43 | 9.48 | 9.33 | 0.74% | 304,564 |
| Nov 20, 2025 | 9.47 | 9.47 | 9.39 | 9.41 | 9.26 | -0.11% | 450,736 |
| Nov 19, 2025 | 9.54 | 9.55 | 9.39 | 9.42 | 9.27 | -0.74% | 505,346 |
| Nov 18, 2025 | 9.55 | 9.61 | 9.49 | 9.49 | 9.34 | -1.15% | 202,765 |