BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.07
-0.14 (-1.52%)
At close: Mar 13, 2026, 4:00 PM EDT
9.12
+0.05 (0.55%)
After-hours: Mar 13, 2026, 7:00 PM EDT
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.20 | 9.21 | 9.03 | 9.07 | 9.07 | -1.52% | 386,463 |
| Mar 12, 2026 | 9.22 | 9.22 | 9.17 | 9.21 | 9.14 | -0.32% | 320,714 |
| Mar 11, 2026 | 9.31 | 9.31 | 9.23 | 9.24 | 9.17 | -1.07% | 332,058 |
| Mar 10, 2026 | 9.39 | 9.41 | 9.34 | 9.34 | 9.26 | -0.43% | 431,477 |
| Mar 9, 2026 | 9.37 | 9.39 | 9.27 | 9.38 | 9.30 | - | 496,279 |
| Mar 6, 2026 | 9.44 | 9.46 | 9.38 | 9.38 | 9.30 | -1.26% | 319,307 |
| Mar 5, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.42 | -0.42% | 345,653 |
| Mar 4, 2026 | 9.59 | 9.59 | 9.51 | 9.54 | 9.46 | -0.10% | 346,417 |
| Mar 3, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.47 | 0.53% | 455,379 |
| Mar 2, 2026 | 9.57 | 9.58 | 9.50 | 9.50 | 9.42 | -0.84% | 466,627 |
| Feb 27, 2026 | 9.60 | 9.60 | 9.55 | 9.58 | 9.50 | - | 299,276 |
| Feb 26, 2026 | 9.63 | 9.63 | 9.57 | 9.58 | 9.50 | -0.10% | 485,082 |
| Feb 25, 2026 | 9.62 | 9.62 | 9.57 | 9.59 | 9.51 | 0.10% | 262,493 |
| Feb 24, 2026 | 9.61 | 9.61 | 9.57 | 9.58 | 9.50 | - | 174,456 |
| Feb 23, 2026 | 9.51 | 9.59 | 9.51 | 9.58 | 9.50 | 0.10% | 317,153 |
| Feb 20, 2026 | 9.62 | 9.62 | 9.56 | 9.57 | 9.49 | -0.52% | 448,265 |
| Feb 19, 2026 | 9.64 | 9.65 | 9.55 | 9.62 | 9.54 | -0.10% | 331,275 |
| Feb 18, 2026 | 9.69 | 9.69 | 9.63 | 9.63 | 9.55 | -0.31% | 167,540 |
| Feb 17, 2026 | 9.70 | 9.70 | 9.63 | 9.66 | 9.58 | - | 215,999 |
| Feb 13, 2026 | 9.69 | 9.70 | 9.63 | 9.66 | 9.58 | -0.62% | 138,588 |
| Feb 12, 2026 | 9.72 | 9.72 | 9.68 | 9.72 | 9.57 | 0.41% | 160,600 |
| Feb 11, 2026 | 9.68 | 9.71 | 9.67 | 9.68 | 9.53 | -0.10% | 186,597 |
| Feb 10, 2026 | 9.61 | 9.69 | 9.61 | 9.69 | 9.54 | 0.83% | 446,969 |
| Feb 9, 2026 | 9.57 | 9.62 | 9.54 | 9.61 | 9.46 | 0.52% | 284,816 |
| Feb 6, 2026 | 9.56 | 9.58 | 9.53 | 9.56 | 9.41 | 0.10% | 190,430 |
| Feb 5, 2026 | 9.55 | 9.55 | 9.52 | 9.55 | 9.40 | 0.32% | 117,672 |
| Feb 4, 2026 | 9.53 | 9.55 | 9.50 | 9.52 | 9.37 | -0.10% | 185,894 |
| Feb 3, 2026 | 9.50 | 9.53 | 9.48 | 9.53 | 9.38 | 0.32% | 338,628 |
| Feb 2, 2026 | 9.53 | 9.56 | 9.48 | 9.50 | 9.35 | -0.31% | 314,494 |
| Jan 30, 2026 | 9.53 | 9.54 | 9.51 | 9.53 | 9.38 | -0.10% | 197,717 |
| Jan 29, 2026 | 9.51 | 9.54 | 9.50 | 9.54 | 9.39 | 0.32% | 185,904 |
| Jan 28, 2026 | 9.55 | 9.56 | 9.51 | 9.51 | 9.36 | -0.42% | 203,247 |
| Jan 27, 2026 | 9.59 | 9.60 | 9.54 | 9.55 | 9.40 | -0.21% | 138,892 |
| Jan 26, 2026 | 9.58 | 9.58 | 9.54 | 9.57 | 9.42 | 0.10% | 301,349 |
| Jan 23, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.41 | -0.52% | 278,901 |
| Jan 22, 2026 | 9.55 | 9.61 | 9.54 | 9.61 | 9.46 | 0.42% | 184,065 |
| Jan 21, 2026 | 9.60 | 9.61 | 9.54 | 9.57 | 9.42 | 0.42% | 732,184 |
| Jan 20, 2026 | 9.57 | 9.57 | 9.52 | 9.53 | 9.38 | -1.24% | 241,006 |
| Jan 16, 2026 | 9.67 | 9.67 | 9.62 | 9.65 | 9.42 | -0.10% | 336,363 |
| Jan 15, 2026 | 9.68 | 9.68 | 9.65 | 9.66 | 9.43 | - | 322,656 |
| Jan 14, 2026 | 9.66 | 9.69 | 9.66 | 9.66 | 9.43 | -0.10% | 374,210 |
| Jan 13, 2026 | 9.66 | 9.69 | 9.66 | 9.67 | 9.44 | - | 146,368 |
| Jan 12, 2026 | 9.64 | 9.67 | 9.60 | 9.67 | 9.44 | 0.21% | 213,750 |
| Jan 9, 2026 | 9.65 | 9.65 | 9.61 | 9.65 | 9.42 | 0.21% | 238,895 |
| Jan 8, 2026 | 9.62 | 9.65 | 9.61 | 9.63 | 9.41 | 0.10% | 271,614 |
| Jan 7, 2026 | 9.60 | 9.63 | 9.60 | 9.62 | 9.40 | - | 249,099 |
| Jan 6, 2026 | 9.63 | 9.64 | 9.57 | 9.62 | 9.40 | - | 314,405 |
| Jan 5, 2026 | 9.58 | 9.63 | 9.56 | 9.62 | 9.40 | 0.63% | 233,564 |
| Jan 2, 2026 | 9.59 | 9.60 | 9.54 | 9.56 | 9.34 | -0.31% | 220,175 |
| Dec 31, 2025 | 9.64 | 9.65 | 9.53 | 9.59 | 9.37 | -0.31% | 698,587 |