BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.04
-0.06 (-0.66%)
May 13, 2026, 4:00 PM EDT - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.06 | 9.09 | 9.02 | 9.04 | 9.04 | -0.66% | 365,125 |
| May 12, 2026 | 9.14 | 9.15 | 9.09 | 9.10 | 9.10 | -0.98% | 316,541 |
| May 11, 2026 | 9.19 | 9.20 | 9.16 | 9.19 | 9.19 | - | 181,835 |
| May 8, 2026 | 9.16 | 9.20 | 9.10 | 9.19 | 9.19 | 0.55% | 127,471 |
| May 7, 2026 | 9.16 | 9.19 | 9.13 | 9.14 | 9.14 | -0.22% | 366,356 |
| May 6, 2026 | 9.16 | 9.16 | 9.14 | 9.16 | 9.16 | 0.66% | 155,399 |
| May 5, 2026 | 9.12 | 9.13 | 9.09 | 9.10 | 9.10 | -0.33% | 292,741 |
| May 4, 2026 | 9.16 | 9.17 | 9.12 | 9.13 | 9.13 | -0.76% | 276,027 |
| May 1, 2026 | 9.16 | 9.23 | 9.16 | 9.20 | 9.20 | - | 291,452 |
| Apr 30, 2026 | 9.20 | 9.21 | 9.16 | 9.20 | 9.20 | 0.66% | 229,695 |
| Apr 29, 2026 | 9.14 | 9.16 | 9.10 | 9.14 | 9.14 | -0.11% | 247,234 |
| Apr 28, 2026 | 9.18 | 9.19 | 9.14 | 9.15 | 9.15 | -0.54% | 203,897 |
| Apr 27, 2026 | 9.21 | 9.22 | 9.16 | 9.20 | 9.20 | 0.11% | 199,104 |
| Apr 24, 2026 | 9.21 | 9.21 | 9.16 | 9.19 | 9.19 | 0.11% | 152,552 |
| Apr 23, 2026 | 9.23 | 9.26 | 9.18 | 9.18 | 9.18 | -0.76% | 235,169 |
| Apr 22, 2026 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | -0.22% | 309,979 |
| Apr 21, 2026 | 9.29 | 9.29 | 9.25 | 9.27 | 9.27 | -0.54% | 339,153 |
| Apr 20, 2026 | 9.32 | 9.32 | 9.29 | 9.32 | 9.32 | 0.11% | 160,601 |
| Apr 17, 2026 | 9.30 | 9.33 | 9.29 | 9.31 | 9.31 | 0.54% | 357,289 |
| Apr 16, 2026 | 9.24 | 9.32 | 9.24 | 9.26 | 9.26 | 0.11% | 294,353 |
| Apr 15, 2026 | 9.19 | 9.26 | 9.19 | 9.25 | 9.25 | -0.32% | 226,759 |
| Apr 14, 2026 | 9.26 | 9.29 | 9.26 | 9.28 | 9.21 | 0.11% | 187,855 |
| Apr 13, 2026 | 9.24 | 9.27 | 9.23 | 9.27 | 9.20 | 0.32% | 177,088 |
| Apr 10, 2026 | 9.27 | 9.31 | 9.24 | 9.24 | 9.17 | -0.75% | 192,858 |
| Apr 9, 2026 | 9.30 | 9.32 | 9.25 | 9.31 | 9.24 | 0.22% | 144,273 |
| Apr 8, 2026 | 9.27 | 9.32 | 9.25 | 9.29 | 9.22 | 1.53% | 253,947 |
| Apr 7, 2026 | 9.17 | 9.19 | 9.14 | 9.15 | 9.08 | -0.54% | 170,488 |
| Apr 6, 2026 | 9.16 | 9.21 | 9.14 | 9.20 | 9.13 | 0.66% | 139,826 |
| Apr 2, 2026 | 9.10 | 9.20 | 9.10 | 9.14 | 9.07 | -0.11% | 226,086 |
| Apr 1, 2026 | 9.18 | 9.20 | 9.14 | 9.15 | 9.08 | -0.11% | 343,219 |
| Mar 31, 2026 | 9.02 | 9.18 | 9.01 | 9.16 | 9.09 | 1.89% | 356,253 |
| Mar 30, 2026 | 8.96 | 9.02 | 8.94 | 8.99 | 8.92 | 0.45% | 349,702 |
| Mar 27, 2026 | 9.02 | 9.02 | 8.94 | 8.95 | 8.88 | -1.10% | 273,066 |
| Mar 26, 2026 | 9.08 | 9.11 | 9.03 | 9.05 | 8.98 | -0.66% | 260,223 |
| Mar 25, 2026 | 9.11 | 9.14 | 9.07 | 9.11 | 9.04 | 0.55% | 165,601 |
| Mar 24, 2026 | 9.03 | 9.08 | 9.03 | 9.06 | 8.99 | -0.44% | 181,323 |
| Mar 23, 2026 | 9.07 | 9.16 | 9.01 | 9.10 | 9.03 | 0.55% | 289,605 |
| Mar 20, 2026 | 9.14 | 9.14 | 9.04 | 9.05 | 8.98 | -0.98% | 444,023 |
| Mar 19, 2026 | 9.16 | 9.18 | 9.12 | 9.14 | 9.07 | -0.54% | 310,233 |
| Mar 18, 2026 | 9.22 | 9.23 | 9.17 | 9.19 | 9.12 | -0.54% | 222,204 |
| Mar 17, 2026 | 9.19 | 9.25 | 9.18 | 9.24 | 9.17 | 0.76% | 214,426 |
| Mar 16, 2026 | 9.11 | 9.17 | 9.10 | 9.17 | 9.10 | 1.10% | 261,108 |
| Mar 13, 2026 | 9.20 | 9.21 | 9.03 | 9.07 | 9.00 | -1.52% | 386,463 |
| Mar 12, 2026 | 9.22 | 9.22 | 9.17 | 9.21 | 9.06 | -0.32% | 320,714 |
| Mar 11, 2026 | 9.31 | 9.31 | 9.23 | 9.24 | 9.09 | -1.07% | 332,058 |
| Mar 10, 2026 | 9.39 | 9.41 | 9.34 | 9.34 | 9.19 | -0.43% | 431,477 |
| Mar 9, 2026 | 9.37 | 9.39 | 9.27 | 9.38 | 9.23 | - | 496,279 |
| Mar 6, 2026 | 9.44 | 9.46 | 9.38 | 9.38 | 9.23 | -1.26% | 319,307 |
| Mar 5, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.35 | -0.42% | 345,653 |
| Mar 4, 2026 | 9.59 | 9.59 | 9.51 | 9.54 | 9.39 | -0.10% | 346,417 |