BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.62
-0.01 (-0.10%)
Jun 20, 2025, 4:00 PM - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.65 | 9.65 | 9.55 | 9.62 | 9.62 | -0.10% | 316,696 |
| Jun 18, 2025 | 9.70 | 9.70 | 9.59 | 9.63 | 9.63 | -0.31% | 257,864 |
| Jun 17, 2025 | 9.71 | 9.72 | 9.66 | 9.66 | 9.66 | - | 201,980 |
| Jun 16, 2025 | 9.83 | 9.83 | 9.66 | 9.66 | 9.66 | -1.23% | 220,674 |
| Jun 13, 2025 | 9.81 | 9.85 | 9.75 | 9.78 | 9.78 | -0.41% | 199,152 |
| Jun 12, 2025 | 9.73 | 9.88 | 9.69 | 9.82 | 9.75 | 1.66% | 384,275 |
| Jun 11, 2025 | 9.59 | 9.67 | 9.55 | 9.66 | 9.59 | 1.26% | 321,918 |
| Jun 10, 2025 | 9.50 | 9.58 | 9.50 | 9.54 | 9.47 | 0.42% | 315,155 |
| Jun 9, 2025 | 9.55 | 9.60 | 9.49 | 9.50 | 9.43 | -1.04% | 255,044 |
| Jun 6, 2025 | 9.70 | 9.70 | 9.56 | 9.60 | 9.53 | -1.03% | 296,675 |
| Jun 5, 2025 | 9.84 | 9.85 | 9.70 | 9.70 | 9.63 | -1.42% | 162,003 |
| Jun 4, 2025 | 9.87 | 9.90 | 9.83 | 9.84 | 9.77 | -0.10% | 137,791 |
| Jun 3, 2025 | 9.94 | 9.95 | 9.81 | 9.85 | 9.78 | -0.51% | 158,515 |
| Jun 2, 2025 | 10.04 | 10.07 | 9.90 | 9.90 | 9.83 | -1.88% | 125,049 |
| May 30, 2025 | 10.04 | 10.10 | 10.01 | 10.09 | 10.01 | 0.50% | 233,310 |
| May 29, 2025 | 9.96 | 10.04 | 9.96 | 10.04 | 9.96 | 0.80% | 317,430 |
| May 28, 2025 | 10.01 | 10.02 | 9.92 | 9.96 | 9.89 | -0.20% | 210,590 |
| May 27, 2025 | 10.09 | 10.11 | 9.97 | 9.98 | 9.90 | -3.48% | 525,013 |
| May 23, 2025 | 10.32 | 10.38 | 10.25 | 10.34 | 10.26 | 1.17% | 591,578 |
| May 22, 2025 | 10.14 | 10.27 | 10.11 | 10.22 | 10.14 | 0.69% | 110,817 |
| May 21, 2025 | 10.17 | 10.17 | 10.08 | 10.15 | 10.07 | -0.20% | 163,298 |
| May 20, 2025 | 9.87 | 10.20 | 9.87 | 10.17 | 10.09 | 1.50% | 340,835 |
| May 19, 2025 | 10.11 | 10.11 | 9.93 | 10.02 | 9.94 | -3.84% | 1,623,246 |
| May 16, 2025 | 10.50 | 10.51 | 10.39 | 10.42 | 10.34 | -0.29% | 109,816 |
| May 15, 2025 | 10.45 | 10.49 | 10.42 | 10.45 | 10.37 | -0.38% | 77,027 |
| May 14, 2025 | 10.45 | 10.51 | 10.41 | 10.49 | 10.34 | 0.38% | 175,649 |
| May 13, 2025 | 10.54 | 10.54 | 10.40 | 10.45 | 10.30 | -0.76% | 109,140 |
| May 12, 2025 | 10.51 | 10.56 | 10.45 | 10.53 | 10.38 | 0.48% | 103,084 |
| May 9, 2025 | 10.51 | 10.58 | 10.47 | 10.48 | 10.33 | -0.19% | 55,513 |
| May 8, 2025 | 10.52 | 10.57 | 10.45 | 10.50 | 10.35 | 0.19% | 110,683 |
| May 7, 2025 | 10.49 | 10.56 | 10.44 | 10.48 | 10.33 | 0.29% | 99,144 |
| May 6, 2025 | 10.47 | 10.51 | 10.38 | 10.45 | 10.30 | -0.32% | 105,177 |
| May 5, 2025 | 10.48 | 10.52 | 10.38 | 10.48 | 10.33 | 0.04% | 63,541 |
| May 2, 2025 | 10.51 | 10.51 | 10.44 | 10.48 | 10.33 | -0.19% | 45,723 |
| May 1, 2025 | 10.53 | 10.54 | 10.45 | 10.50 | 10.35 | -0.10% | 105,632 |
| Apr 30, 2025 | 10.45 | 10.55 | 10.40 | 10.51 | 10.36 | 0.57% | 118,391 |
| Apr 29, 2025 | 10.40 | 10.51 | 10.35 | 10.45 | 10.30 | 0.87% | 131,507 |
| Apr 28, 2025 | 10.40 | 10.44 | 10.32 | 10.36 | 10.21 | -0.48% | 82,816 |
| Apr 25, 2025 | 10.37 | 10.42 | 10.29 | 10.41 | 10.26 | 0.87% | 62,154 |
| Apr 24, 2025 | 10.24 | 10.33 | 10.24 | 10.32 | 10.17 | 1.38% | 86,575 |
| Apr 23, 2025 | 10.26 | 10.33 | 10.18 | 10.18 | 10.03 | 0.99% | 210,387 |
| Apr 22, 2025 | 10.08 | 10.18 | 10.05 | 10.08 | 9.93 | 0.80% | 100,077 |
| Apr 21, 2025 | 10.15 | 10.15 | 9.95 | 10.00 | 9.85 | -1.28% | 110,379 |
| Apr 17, 2025 | 10.10 | 10.19 | 10.09 | 10.13 | 9.98 | 0.10% | 87,785 |
| Apr 16, 2025 | 10.18 | 10.20 | 10.09 | 10.12 | 9.97 | -0.20% | 92,394 |
| Apr 15, 2025 | 10.11 | 10.34 | 10.08 | 10.14 | 9.99 | 0.10% | 79,655 |
| Apr 14, 2025 | 10.20 | 10.21 | 10.03 | 10.13 | 9.91 | 1.20% | 101,441 |
| Apr 11, 2025 | 9.98 | 10.07 | 9.79 | 10.01 | 9.79 | 0.30% | 216,216 |
| Apr 10, 2025 | 10.15 | 10.28 | 9.96 | 9.98 | 9.76 | -2.82% | 164,427 |
| Apr 9, 2025 | 10.00 | 10.34 | 9.84 | 10.27 | 10.05 | 1.38% | 352,431 |