BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.86
-0.02 (-0.20%)
Oct 23, 2025, 11:39 AM EDT - Market open
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.89 | 9.91 | 9.86 | 9.89 | - | 0.05% | 54,611 |
| Oct 22, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.88 | -0.40% | 410,319 |
| Oct 21, 2025 | 9.95 | 10.00 | 9.88 | 9.92 | 9.92 | - | 301,974 |
| Oct 20, 2025 | 9.88 | 9.92 | 9.86 | 9.92 | 9.92 | 0.61% | 208,103 |
| Oct 17, 2025 | 9.94 | 9.94 | 9.83 | 9.86 | 9.86 | -0.60% | 186,422 |
| Oct 16, 2025 | 9.92 | 9.92 | 9.86 | 9.92 | 9.92 | 0.40% | 183,914 |
| Oct 15, 2025 | 9.91 | 9.94 | 9.85 | 9.88 | 9.88 | -0.50% | 265,016 |
| Oct 14, 2025 | 9.99 | 9.99 | 9.91 | 9.93 | 9.86 | -0.30% | 284,256 |
| Oct 13, 2025 | 10.01 | 10.03 | 9.92 | 9.96 | 9.89 | -0.20% | 316,688 |
| Oct 10, 2025 | 10.07 | 10.11 | 9.96 | 9.98 | 9.91 | -0.30% | 216,547 |
| Oct 9, 2025 | 10.06 | 10.08 | 9.99 | 10.01 | 9.94 | -0.50% | 151,634 |
| Oct 8, 2025 | 10.12 | 10.12 | 10.02 | 10.06 | 9.99 | -0.49% | 259,650 |
| Oct 7, 2025 | 10.05 | 10.12 | 10.03 | 10.11 | 10.03 | 0.70% | 382,369 |
| Oct 6, 2025 | 10.02 | 10.04 | 10.01 | 10.04 | 9.97 | 0.10% | 317,989 |
| Oct 3, 2025 | 10.02 | 10.03 | 9.99 | 10.03 | 9.96 | 0.40% | 256,797 |
| Oct 2, 2025 | 10.03 | 10.04 | 9.96 | 9.99 | 9.92 | -0.40% | 226,500 |
| Oct 1, 2025 | 9.97 | 10.03 | 9.97 | 10.03 | 9.96 | 0.91% | 336,584 |
| Sep 30, 2025 | 9.94 | 10.03 | 9.90 | 9.94 | 9.87 | 0.30% | 969,032 |
| Sep 29, 2025 | 9.89 | 9.91 | 9.86 | 9.91 | 9.84 | 0.61% | 286,858 |
| Sep 26, 2025 | 9.84 | 9.86 | 9.80 | 9.85 | 9.78 | 0.41% | 206,702 |
| Sep 25, 2025 | 9.88 | 9.88 | 9.80 | 9.81 | 9.74 | -0.51% | 305,543 |
| Sep 24, 2025 | 9.87 | 9.87 | 9.83 | 9.86 | 9.79 | 0.10% | 255,732 |
| Sep 23, 2025 | 9.88 | 9.90 | 9.82 | 9.85 | 9.78 | -0.10% | 208,351 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.83 | 9.86 | 9.79 | - | 226,877 |
| Sep 19, 2025 | 9.87 | 9.88 | 9.82 | 9.86 | 9.79 | 0.20% | 152,157 |
| Sep 18, 2025 | 9.90 | 9.90 | 9.82 | 9.84 | 9.77 | -0.71% | 269,424 |
| Sep 17, 2025 | 9.96 | 9.96 | 9.88 | 9.91 | 9.84 | -0.30% | 189,246 |
| Sep 16, 2025 | 9.94 | 9.95 | 9.88 | 9.94 | 9.87 | 0.71% | 362,074 |
| Sep 15, 2025 | 9.88 | 9.92 | 9.85 | 9.87 | 9.80 | -0.20% | 316,132 |
| Sep 12, 2025 | 9.93 | 9.93 | 9.85 | 9.89 | 9.74 | -0.30% | 572,726 |
| Sep 11, 2025 | 9.91 | 9.92 | 9.87 | 9.92 | 9.77 | 0.61% | 348,341 |
| Sep 10, 2025 | 9.90 | 9.91 | 9.85 | 9.86 | 9.71 | -0.10% | 378,999 |
| Sep 9, 2025 | 9.89 | 9.89 | 9.76 | 9.87 | 9.72 | - | 485,023 |
| Sep 8, 2025 | 9.81 | 9.89 | 9.81 | 9.87 | 9.72 | 0.82% | 490,730 |
| Sep 5, 2025 | 9.70 | 9.79 | 9.70 | 9.79 | 9.64 | 1.03% | 485,179 |
| Sep 4, 2025 | 9.64 | 9.69 | 9.62 | 9.69 | 9.55 | 0.83% | 347,830 |
| Sep 3, 2025 | 9.64 | 9.65 | 9.60 | 9.61 | 9.47 | -0.10% | 336,146 |
| Sep 2, 2025 | 9.62 | 9.67 | 9.55 | 9.62 | 9.48 | -0.72% | 408,765 |
| Aug 29, 2025 | 9.70 | 9.72 | 9.68 | 9.69 | 9.55 | -0.10% | 350,588 |
| Aug 28, 2025 | 9.68 | 9.71 | 9.63 | 9.70 | 9.56 | 0.62% | 367,791 |
| Aug 27, 2025 | 9.63 | 9.64 | 9.60 | 9.64 | 9.50 | 0.10% | 289,528 |
| Aug 26, 2025 | 9.67 | 9.67 | 9.62 | 9.63 | 9.49 | -0.21% | 339,170 |
| Aug 25, 2025 | 9.65 | 9.65 | 9.59 | 9.65 | 9.51 | 0.42% | 314,389 |
| Aug 22, 2025 | 9.56 | 9.64 | 9.56 | 9.61 | 9.47 | 0.42% | 163,244 |
| Aug 21, 2025 | 9.59 | 9.60 | 9.55 | 9.57 | 9.43 | -0.10% | 162,165 |
| Aug 20, 2025 | 9.61 | 9.62 | 9.55 | 9.58 | 9.44 | -0.21% | 354,701 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.53 | 9.60 | 9.46 | 0.52% | 302,823 |
| Aug 18, 2025 | 9.61 | 9.61 | 9.53 | 9.55 | 9.41 | -0.31% | 258,755 |
| Aug 15, 2025 | 9.61 | 9.62 | 9.56 | 9.58 | 9.44 | -0.52% | 318,745 |
| Aug 14, 2025 | 9.70 | 9.76 | 9.63 | 9.63 | 9.41 | -0.82% | 446,730 |