BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
11.20
+0.13 (1.17%)
Nov 21, 2024, 1:50 PM EST - Market open
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.15 | 11.15 | 11.03 | 11.07 | 11.07 | - | 125,164 |
| Nov 19, 2024 | 11.08 | 11.12 | 11.06 | 11.07 | 11.07 | 0.09% | 93,806 |
| Nov 18, 2024 | 11.02 | 11.09 | 11.02 | 11.06 | 11.06 | 0.09% | 99,962 |
| Nov 15, 2024 | 11.06 | 11.14 | 11.03 | 11.05 | 11.05 | -1.07% | 86,831 |
| Nov 14, 2024 | 11.22 | 11.23 | 11.15 | 11.17 | 11.10 | 0.09% | 107,980 |
| Nov 13, 2024 | 11.34 | 11.35 | 11.12 | 11.16 | 11.09 | -1.41% | 198,180 |
| Nov 12, 2024 | 11.44 | 11.44 | 11.31 | 11.32 | 11.24 | -1.22% | 116,448 |
| Nov 11, 2024 | 11.50 | 11.57 | 11.46 | 11.46 | 11.38 | -0.69% | 98,604 |
| Nov 8, 2024 | 11.59 | 11.62 | 11.49 | 11.54 | 11.46 | 0.09% | 104,883 |
| Nov 7, 2024 | 11.46 | 11.56 | 11.42 | 11.53 | 11.45 | 0.61% | 139,062 |
| Nov 6, 2024 | 11.53 | 11.55 | 11.43 | 11.46 | 11.38 | -1.80% | 135,581 |
| Nov 5, 2024 | 11.57 | 11.67 | 11.49 | 11.67 | 11.59 | 0.86% | 90,285 |
| Nov 4, 2024 | 11.52 | 11.61 | 11.51 | 11.57 | 11.49 | 0.61% | 98,243 |
| Nov 1, 2024 | 11.66 | 11.72 | 11.43 | 11.50 | 11.42 | -1.12% | 129,372 |
| Oct 31, 2024 | 11.47 | 11.75 | 11.39 | 11.63 | 11.55 | 1.66% | 300,490 |
| Oct 30, 2024 | 11.41 | 11.50 | 11.38 | 11.44 | 11.36 | 0.57% | 89,621 |
| Oct 29, 2024 | 11.40 | 11.45 | 11.29 | 11.38 | 11.30 | -0.74% | 130,447 |
| Oct 28, 2024 | 11.53 | 11.55 | 11.46 | 11.46 | 11.38 | -0.43% | 115,449 |
| Oct 25, 2024 | 11.51 | 11.51 | 11.44 | 11.51 | 11.43 | 0.70% | 90,417 |
| Oct 24, 2024 | 11.42 | 11.47 | 11.38 | 11.43 | 11.35 | 0.35% | 116,220 |
| Oct 23, 2024 | 11.47 | 11.50 | 11.37 | 11.39 | 11.31 | -0.87% | 148,127 |
| Oct 22, 2024 | 11.57 | 11.63 | 11.47 | 11.49 | 11.41 | -0.35% | 144,643 |
| Oct 21, 2024 | 11.75 | 11.78 | 11.53 | 11.53 | 11.45 | -1.87% | 108,521 |
| Oct 18, 2024 | 11.65 | 11.82 | 11.65 | 11.75 | 11.67 | 0.60% | 105,996 |
| Oct 17, 2024 | 11.77 | 11.77 | 11.62 | 11.68 | 11.60 | -0.93% | 206,191 |
| Oct 16, 2024 | 11.79 | 11.82 | 11.73 | 11.79 | 11.71 | 0.43% | 95,615 |
| Oct 15, 2024 | 11.74 | 11.80 | 11.71 | 11.74 | 11.66 | -0.25% | 82,109 |
| Oct 14, 2024 | 11.78 | 11.81 | 11.72 | 11.77 | 11.62 | 0.43% | 94,477 |
| Oct 11, 2024 | 11.86 | 11.89 | 11.72 | 11.72 | 11.57 | -0.85% | 84,803 |
| Oct 10, 2024 | 11.80 | 11.93 | 11.75 | 11.82 | 11.67 | -0.25% | 75,687 |
| Oct 9, 2024 | 11.84 | 11.85 | 11.74 | 11.85 | 11.70 | 0.59% | 108,230 |
| Oct 8, 2024 | 11.76 | 11.82 | 11.69 | 11.78 | 11.63 | 0.51% | 126,302 |
| Oct 7, 2024 | 11.78 | 11.79 | 11.70 | 11.72 | 11.57 | -0.42% | 132,402 |
| Oct 4, 2024 | 11.91 | 11.91 | 11.76 | 11.77 | 11.62 | -1.59% | 151,964 |
| Oct 3, 2024 | 12.04 | 12.05 | 11.95 | 11.96 | 11.81 | -0.46% | 132,678 |
| Oct 2, 2024 | 12.01 | 12.07 | 11.99 | 12.02 | 11.86 | -0.12% | 128,357 |
| Oct 1, 2024 | 12.05 | 12.09 | 12.01 | 12.03 | 11.87 | -0.08% | 128,186 |
| Sep 30, 2024 | 11.96 | 12.09 | 11.96 | 12.04 | 11.88 | 0.75% | 270,970 |
| Sep 27, 2024 | 11.93 | 11.96 | 11.83 | 11.95 | 11.80 | 0.67% | 145,972 |
| Sep 26, 2024 | 11.85 | 11.87 | 11.79 | 11.87 | 11.72 | 1.02% | 133,381 |
| Sep 25, 2024 | 11.81 | 11.91 | 11.74 | 11.75 | 11.60 | -0.34% | 115,914 |
| Sep 24, 2024 | 11.82 | 11.86 | 11.72 | 11.79 | 11.64 | -0.08% | 149,189 |
| Sep 23, 2024 | 11.91 | 11.93 | 11.76 | 11.80 | 11.65 | -0.92% | 155,444 |
| Sep 20, 2024 | 11.89 | 11.94 | 11.87 | 11.91 | 11.76 | 0.17% | 104,941 |
| Sep 19, 2024 | 11.80 | 11.92 | 11.73 | 11.89 | 11.74 | 1.02% | 207,743 |
| Sep 18, 2024 | 11.77 | 11.84 | 11.71 | 11.77 | 11.62 | -0.17% | 151,683 |
| Sep 17, 2024 | 11.83 | 11.94 | 11.69 | 11.79 | 11.64 | -0.25% | 265,307 |
| Sep 16, 2024 | 11.88 | 11.92 | 11.82 | 11.82 | 11.67 | -1.09% | 188,613 |
| Sep 13, 2024 | 12.03 | 12.03 | 11.91 | 11.95 | 11.72 | -0.17% | 212,996 |
| Sep 12, 2024 | 12.10 | 12.10 | 11.92 | 11.97 | 11.74 | -0.75% | 228,938 |
| Sep 11, 2024 | 11.95 | 12.06 | 11.94 | 12.06 | 11.83 | 1.05% | 139,214 |
| Sep 10, 2024 | 11.90 | 12.02 | 11.90 | 11.94 | 11.71 | 0.29% | 148,039 |
| Sep 9, 2024 | 11.81 | 11.95 | 11.81 | 11.90 | 11.67 | 0.51% | 126,779 |
| Sep 6, 2024 | 11.75 | 11.92 | 11.75 | 11.84 | 11.61 | 0.25% | 208,581 |
| Sep 5, 2024 | 11.61 | 11.87 | 11.58 | 11.81 | 11.58 | 1.07% | 167,416 |
| Sep 4, 2024 | 11.48 | 11.71 | 11.47 | 11.69 | 11.46 | 1.43% | 124,099 |
| Sep 3, 2024 | 11.61 | 11.61 | 11.49 | 11.52 | 11.30 | -1.12% | 148,361 |
| Aug 30, 2024 | 11.60 | 11.68 | 11.46 | 11.65 | 11.43 | 0.43% | 157,677 |
| Aug 29, 2024 | 11.47 | 11.60 | 11.46 | 11.60 | 11.38 | 0.69% | 121,943 |
| Aug 28, 2024 | 11.59 | 11.62 | 11.49 | 11.52 | 11.30 | -0.60% | 170,614 |
| Aug 27, 2024 | 11.50 | 11.60 | 11.47 | 11.59 | 11.37 | 0.87% | 120,044 |
| Aug 26, 2024 | 11.52 | 11.53 | 11.45 | 11.49 | 11.27 | -0.26% | 136,477 |
| Aug 23, 2024 | 11.49 | 11.52 | 11.40 | 11.52 | 11.30 | 0.88% | 88,778 |
| Aug 22, 2024 | 11.51 | 11.57 | 11.39 | 11.42 | 11.20 | -0.78% | 144,100 |
| Aug 21, 2024 | 11.43 | 11.53 | 11.39 | 11.51 | 11.29 | 0.68% | 148,347 |
| Aug 20, 2024 | 11.40 | 11.49 | 11.39 | 11.43 | 11.21 | 0.37% | 145,417 |
| Aug 19, 2024 | 11.30 | 11.39 | 11.30 | 11.39 | 11.17 | 0.44% | 80,951 |
| Aug 16, 2024 | 11.35 | 11.40 | 11.32 | 11.34 | 11.12 | -0.09% | 138,229 |
| Aug 15, 2024 | 11.26 | 11.35 | 11.18 | 11.35 | 11.13 | -0.35% | 103,879 |
| Aug 14, 2024 | 11.30 | 11.39 | 11.27 | 11.39 | 11.10 | 1.11% | 156,328 |
| Aug 13, 2024 | 11.16 | 11.27 | 11.12 | 11.27 | 10.98 | 1.03% | 136,227 |
| Aug 12, 2024 | 11.24 | 11.24 | 11.12 | 11.15 | 10.87 | -0.27% | 101,519 |
| Aug 9, 2024 | 11.07 | 11.26 | 10.98 | 11.18 | 10.89 | 0.81% | 263,621 |
| Aug 8, 2024 | 11.14 | 11.17 | 11.03 | 11.09 | 10.81 | -0.36% | 116,411 |
| Aug 7, 2024 | 11.19 | 11.22 | 11.07 | 11.13 | 10.85 | -0.09% | 147,343 |
| Aug 6, 2024 | 10.93 | 11.16 | 10.92 | 11.14 | 10.86 | 0.36% | 213,555 |
| Aug 5, 2024 | 11.37 | 11.37 | 11.02 | 11.10 | 10.82 | -1.99% | 229,120 |
| Aug 2, 2024 | 11.29 | 11.40 | 11.26 | 11.33 | 11.04 | 0.67% | 210,513 |
| Aug 1, 2024 | 11.20 | 11.31 | 11.20 | 11.25 | 10.96 | 0.36% | 228,499 |
| Jul 31, 2024 | 11.18 | 11.26 | 11.11 | 11.21 | 10.92 | 1.08% | 236,861 |
| Jul 30, 2024 | 10.97 | 11.12 | 10.97 | 11.09 | 10.81 | 0.86% | 213,885 |
| Jul 29, 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 10.71 | 0.14% | 103,037 |
| Jul 26, 2024 | 10.96 | 11.00 | 10.94 | 10.98 | 10.70 | 0.37% | 151,683 |
| Jul 25, 2024 | 10.90 | 10.98 | 10.84 | 10.94 | 10.66 | 0.88% | 162,626 |
| Jul 24, 2024 | 10.90 | 10.92 | 10.84 | 10.85 | 10.57 | -0.41% | 160,953 |
| Jul 23, 2024 | 10.90 | 10.96 | 10.88 | 10.89 | 10.61 | -0.09% | 110,987 |
| Jul 22, 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 10.62 | -0.09% | 114,985 |
| Jul 19, 2024 | 10.94 | 10.94 | 10.84 | 10.91 | 10.63 | - | 67,722 |
| Jul 18, 2024 | 10.95 | 10.99 | 10.90 | 10.91 | 10.63 | -0.37% | 191,849 |
| Jul 17, 2024 | 10.90 | 10.99 | 10.90 | 10.95 | 10.67 | 0.64% | 118,862 |
| Jul 16, 2024 | 10.83 | 10.90 | 10.81 | 10.88 | 10.60 | 0.09% | 174,708 |
| Jul 15, 2024 | 10.88 | 10.92 | 10.85 | 10.87 | 10.59 | -1.18% | 144,969 |
| Jul 12, 2024 | 10.96 | 11.00 | 10.94 | 11.00 | 10.65 | 0.73% | 200,463 |
| Jul 11, 2024 | 10.83 | 10.96 | 10.83 | 10.92 | 10.57 | 1.11% | 197,266 |
| Jul 10, 2024 | 10.70 | 10.84 | 10.68 | 10.80 | 10.45 | 1.03% | 234,351 |
| Jul 9, 2024 | 10.67 | 10.69 | 10.61 | 10.69 | 10.35 | 0.38% | 141,894 |
| Jul 8, 2024 | 10.60 | 10.66 | 10.58 | 10.65 | 10.31 | 0.28% | 123,000 |
| Jul 5, 2024 | 10.61 | 10.64 | 10.57 | 10.62 | 10.28 | 0.47% | 151,685 |
| Jul 3, 2024 | 10.57 | 10.62 | 10.53 | 10.57 | 10.23 | 0.19% | 60,539 |
| Jul 2, 2024 | 10.59 | 10.62 | 10.46 | 10.55 | 10.21 | -0.09% | 174,513 |