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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20259.899.919.869.89-0.05%54,611
Oct 22, 20259.949.949.839.889.88-0.40%410,319
Oct 21, 20259.9510.009.889.929.92-301,974
Oct 20, 20259.889.929.869.929.920.61%208,103
Oct 17, 20259.949.949.839.869.86-0.60%186,422
Oct 16, 20259.929.929.869.929.920.40%183,914
Oct 15, 20259.919.949.859.889.88-0.50%265,016
Oct 14, 20259.999.999.919.939.86-0.30%284,256
Oct 13, 202510.0110.039.929.969.89-0.20%316,688
Oct 10, 202510.0710.119.969.989.91-0.30%216,547
Oct 9, 202510.0610.089.9910.019.94-0.50%151,634
Oct 8, 202510.1210.1210.0210.069.99-0.49%259,650
Oct 7, 202510.0510.1210.0310.1110.030.70%382,369
Oct 6, 202510.0210.0410.0110.049.970.10%317,989
Oct 3, 202510.0210.039.9910.039.960.40%256,797
Oct 2, 202510.0310.049.969.999.92-0.40%226,500
Oct 1, 20259.9710.039.9710.039.960.91%336,584
Sep 30, 20259.9410.039.909.949.870.30%969,032
Sep 29, 20259.899.919.869.919.840.61%286,858
Sep 26, 20259.849.869.809.859.780.41%206,702
Sep 25, 20259.889.889.809.819.74-0.51%305,543
Sep 24, 20259.879.879.839.869.790.10%255,732
Sep 23, 20259.889.909.829.859.78-0.10%208,351
Sep 22, 20259.909.909.839.869.79-226,877
Sep 19, 20259.879.889.829.869.790.20%152,157
Sep 18, 20259.909.909.829.849.77-0.71%269,424
Sep 17, 20259.969.969.889.919.84-0.30%189,246
Sep 16, 20259.949.959.889.949.870.71%362,074
Sep 15, 20259.889.929.859.879.80-0.20%316,132
Sep 12, 20259.939.939.859.899.74-0.30%572,726
Sep 11, 20259.919.929.879.929.770.61%348,341
Sep 10, 20259.909.919.859.869.71-0.10%378,999
Sep 9, 20259.899.899.769.879.72-485,023
Sep 8, 20259.819.899.819.879.720.82%490,730
Sep 5, 20259.709.799.709.799.641.03%485,179
Sep 4, 20259.649.699.629.699.550.83%347,830
Sep 3, 20259.649.659.609.619.47-0.10%336,146
Sep 2, 20259.629.679.559.629.48-0.72%408,765
Aug 29, 20259.709.729.689.699.55-0.10%350,588
Aug 28, 20259.689.719.639.709.560.62%367,791
Aug 27, 20259.639.649.609.649.500.10%289,528
Aug 26, 20259.679.679.629.639.49-0.21%339,170
Aug 25, 20259.659.659.599.659.510.42%314,389
Aug 22, 20259.569.649.569.619.470.42%163,244
Aug 21, 20259.599.609.559.579.43-0.10%162,165
Aug 20, 20259.619.629.559.589.44-0.21%354,701
Aug 19, 20259.609.609.539.609.460.52%302,823
Aug 18, 20259.619.619.539.559.41-0.31%258,755
Aug 15, 20259.619.629.569.589.44-0.52%318,745
Aug 14, 20259.709.769.639.639.41-0.82%446,730