BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.54
+0.02 (0.21%)
Dec 2, 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 2, 2025 | 9.59 | 9.59 | 9.49 | 9.53 | - | 0.05% | 172,857 |
| Dec 1, 2025 | 9.64 | 9.64 | 9.51 | 9.52 | 9.52 | -1.86% | 629,204 |
| Nov 28, 2025 | 9.69 | 9.70 | 9.63 | 9.70 | 9.70 | 0.31% | 145,537 |
| Nov 26, 2025 | 9.64 | 9.69 | 9.61 | 9.67 | 9.67 | 0.31% | 127,245 |
| Nov 25, 2025 | 9.60 | 9.64 | 9.57 | 9.64 | 9.64 | 0.84% | 238,168 |
| Nov 24, 2025 | 9.47 | 9.57 | 9.47 | 9.56 | 9.56 | 0.84% | 168,044 |
| Nov 21, 2025 | 9.47 | 9.49 | 9.43 | 9.48 | 9.48 | 0.74% | 303,561 |
| Nov 20, 2025 | 9.47 | 9.47 | 9.39 | 9.41 | 9.41 | -0.11% | 450,736 |
| Nov 19, 2025 | 9.54 | 9.55 | 9.39 | 9.42 | 9.42 | -0.74% | 505,346 |
| Nov 18, 2025 | 9.55 | 9.61 | 9.49 | 9.49 | 9.49 | -1.15% | 202,765 |
| Nov 17, 2025 | 9.59 | 9.62 | 9.54 | 9.60 | 9.60 | 0.42% | 268,999 |
| Nov 14, 2025 | 9.61 | 9.62 | 9.55 | 9.56 | 9.56 | -0.93% | 174,914 |
| Nov 13, 2025 | 9.72 | 9.73 | 9.65 | 9.65 | 9.58 | -1.13% | 206,996 |
| Nov 12, 2025 | 9.69 | 9.77 | 9.69 | 9.76 | 9.68 | 0.72% | 281,445 |
| Nov 11, 2025 | 9.73 | 9.73 | 9.67 | 9.69 | 9.62 | -0.21% | 287,934 |
| Nov 10, 2025 | 9.74 | 9.74 | 9.66 | 9.71 | 9.63 | -0.21% | 262,249 |
| Nov 7, 2025 | 9.74 | 9.74 | 9.66 | 9.73 | 9.65 | -0.10% | 279,064 |
| Nov 6, 2025 | 9.80 | 9.80 | 9.72 | 9.74 | 9.66 | - | 356,725 |
| Nov 5, 2025 | 9.73 | 9.77 | 9.72 | 9.74 | 9.66 | -0.31% | 289,821 |
| Nov 4, 2025 | 9.72 | 9.77 | 9.69 | 9.77 | 9.69 | 0.51% | 307,279 |
| Nov 3, 2025 | 9.77 | 9.77 | 9.69 | 9.72 | 9.64 | -0.82% | 278,056 |
| Oct 31, 2025 | 9.77 | 9.80 | 9.70 | 9.80 | 9.72 | 0.93% | 434,031 |
| Oct 30, 2025 | 9.70 | 9.72 | 9.67 | 9.71 | 9.63 | -0.51% | 420,371 |
| Oct 29, 2025 | 9.86 | 9.86 | 9.73 | 9.76 | 9.68 | -0.71% | 590,227 |
| Oct 28, 2025 | 9.93 | 9.94 | 9.81 | 9.83 | 9.75 | -0.91% | 440,268 |
| Oct 27, 2025 | 9.90 | 9.93 | 9.86 | 9.92 | 9.84 | 0.20% | 376,857 |
| Oct 24, 2025 | 9.90 | 9.90 | 9.86 | 9.90 | 9.82 | 0.41% | 219,632 |
| Oct 23, 2025 | 9.89 | 9.91 | 9.84 | 9.86 | 9.78 | -0.20% | 291,967 |
| Oct 22, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.80 | -0.40% | 410,319 |
| Oct 21, 2025 | 9.95 | 10.00 | 9.88 | 9.92 | 9.84 | - | 301,974 |
| Oct 20, 2025 | 9.88 | 9.92 | 9.86 | 9.92 | 9.84 | 0.61% | 208,103 |
| Oct 17, 2025 | 9.94 | 9.94 | 9.83 | 9.86 | 9.78 | -0.60% | 186,422 |
| Oct 16, 2025 | 9.92 | 9.92 | 9.86 | 9.92 | 9.84 | 0.40% | 183,914 |
| Oct 15, 2025 | 9.91 | 9.94 | 9.85 | 9.88 | 9.80 | -0.50% | 265,016 |
| Oct 14, 2025 | 9.99 | 9.99 | 9.91 | 9.93 | 9.78 | -0.30% | 284,256 |
| Oct 13, 2025 | 10.01 | 10.03 | 9.92 | 9.96 | 9.81 | -0.20% | 316,688 |
| Oct 10, 2025 | 10.07 | 10.11 | 9.96 | 9.98 | 9.83 | -0.30% | 216,547 |
| Oct 9, 2025 | 10.06 | 10.08 | 9.99 | 10.01 | 9.86 | -0.50% | 151,634 |
| Oct 8, 2025 | 10.12 | 10.12 | 10.02 | 10.06 | 9.91 | -0.49% | 259,650 |
| Oct 7, 2025 | 10.05 | 10.12 | 10.03 | 10.11 | 9.96 | 0.70% | 382,369 |
| Oct 6, 2025 | 10.02 | 10.04 | 10.01 | 10.04 | 9.89 | 0.10% | 317,989 |
| Oct 3, 2025 | 10.02 | 10.03 | 9.99 | 10.03 | 9.88 | 0.40% | 256,797 |
| Oct 2, 2025 | 10.03 | 10.04 | 9.96 | 9.99 | 9.84 | -0.40% | 226,500 |
| Oct 1, 2025 | 9.97 | 10.03 | 9.97 | 10.03 | 9.88 | 0.91% | 336,584 |
| Sep 30, 2025 | 9.94 | 10.03 | 9.90 | 9.94 | 9.79 | 0.30% | 969,032 |
| Sep 29, 2025 | 9.89 | 9.91 | 9.86 | 9.91 | 9.76 | 0.61% | 286,858 |
| Sep 26, 2025 | 9.84 | 9.86 | 9.80 | 9.85 | 9.70 | 0.41% | 206,702 |
| Sep 25, 2025 | 9.88 | 9.88 | 9.80 | 9.81 | 9.66 | -0.51% | 305,543 |
| Sep 24, 2025 | 9.87 | 9.87 | 9.83 | 9.86 | 9.71 | 0.10% | 255,732 |
| Sep 23, 2025 | 9.88 | 9.90 | 9.82 | 9.85 | 9.70 | -0.10% | 208,351 |