BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.05
+0.02 (0.22%)
At close: Jul 13, 2026, 4:00 PM EDT
9.05
0.00 (0.00%)
After-hours: Jul 13, 2026, 7:00 PM EDT
BlackRock Core Bond Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.07 | 9.09 | 9.04 | 9.05 | 9.05 | 0.22% | 340,049 |
| Jul 10, 2026 | 9.09 | 9.11 | 9.02 | 9.03 | 9.03 | -0.33% | 308,541 |
| Jul 9, 2026 | 9.04 | 9.09 | 9.02 | 9.06 | 9.06 | 0.44% | 307,674 |
| Jul 8, 2026 | 8.98 | 9.06 | 8.98 | 9.02 | 9.02 | -0.44% | 289,526 |
| Jul 7, 2026 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | -1.31% | 329,825 |
| Jul 6, 2026 | 9.12 | 9.20 | 9.10 | 9.18 | 9.18 | 0.33% | 297,874 |
| Jul 2, 2026 | 9.10 | 9.16 | 9.10 | 9.15 | 9.15 | 0.55% | 197,490 |
| Jul 1, 2026 | 9.13 | 9.14 | 9.09 | 9.10 | 9.10 | -0.76% | 273,777 |
| Jun 30, 2026 | 9.17 | 9.17 | 9.12 | 9.17 | 9.17 | 0.11% | 367,364 |
| Jun 29, 2026 | 9.08 | 9.16 | 9.07 | 9.16 | 9.16 | 0.88% | 292,619 |
| Jun 26, 2026 | 9.04 | 9.09 | 9.04 | 9.08 | 9.08 | 0.11% | 103,588 |
| Jun 25, 2026 | 9.00 | 9.09 | 9.00 | 9.07 | 9.07 | 0.78% | 211,686 |
| Jun 24, 2026 | 9.00 | 9.04 | 8.99 | 9.00 | 9.00 | 0.22% | 221,853 |
| Jun 23, 2026 | 8.97 | 9.00 | 8.94 | 8.98 | 8.98 | 0.22% | 167,694 |
| Jun 22, 2026 | 8.96 | 8.97 | 8.92 | 8.96 | 8.96 | -0.22% | 148,375 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | 0.45% | 275,659 |
| Jun 17, 2026 | 8.97 | 9.00 | 8.92 | 8.94 | 8.94 | -0.56% | 450,938 |
| Jun 16, 2026 | 8.95 | 9.00 | 8.94 | 8.99 | 8.99 | 0.45% | 364,541 |
| Jun 15, 2026 | 8.96 | 8.99 | 8.95 | 8.95 | 8.95 | 0.16% | 241,663 |
| Jun 12, 2026 | 9.02 | 9.04 | 8.99 | 9.01 | 8.94 | 0.22% | 215,611 |
| Jun 11, 2026 | 8.97 | 9.00 | 8.92 | 8.99 | 8.92 | 0.78% | 313,453 |
| Jun 10, 2026 | 8.93 | 8.98 | 8.91 | 8.92 | 8.85 | -0.11% | 202,590 |
| Jun 9, 2026 | 8.92 | 8.95 | 8.91 | 8.93 | 8.86 | 0.11% | 223,043 |
| Jun 8, 2026 | 8.89 | 8.94 | 8.87 | 8.92 | 8.85 | 0.34% | 260,579 |
| Jun 5, 2026 | 8.93 | 8.97 | 8.88 | 8.89 | 8.82 | -1.22% | 314,229 |
| Jun 4, 2026 | 9.01 | 9.01 | 8.98 | 9.00 | 8.93 | 0.45% | 249,217 |
| Jun 3, 2026 | 8.97 | 9.01 | 8.94 | 8.96 | 8.89 | -0.78% | 239,858 |
| Jun 2, 2026 | 8.99 | 9.04 | 8.98 | 9.03 | 8.96 | 0.44% | 179,784 |
| Jun 1, 2026 | 9.00 | 9.02 | 8.97 | 8.99 | 8.92 | -0.77% | 422,073 |
| May 29, 2026 | 9.03 | 9.06 | 9.02 | 9.06 | 8.98 | 0.22% | 248,386 |
| May 28, 2026 | 8.97 | 9.07 | 8.97 | 9.04 | 8.97 | 0.78% | 271,145 |
| May 27, 2026 | 8.94 | 9.00 | 8.85 | 8.97 | 8.90 | 0.11% | 288,045 |
| May 26, 2026 | 8.93 | 8.97 | 8.92 | 8.96 | 8.89 | 0.90% | 351,992 |
| May 22, 2026 | 8.85 | 8.91 | 8.85 | 8.88 | 8.81 | 0.34% | 386,795 |
| May 21, 2026 | 8.81 | 8.87 | 8.77 | 8.85 | 8.78 | 0.11% | 379,583 |
| May 20, 2026 | 8.70 | 8.85 | 8.69 | 8.84 | 8.77 | 1.38% | 602,916 |
| May 19, 2026 | 8.73 | 8.76 | 8.69 | 8.72 | 8.65 | -0.46% | 418,173 |
| May 18, 2026 | 8.77 | 8.84 | 8.75 | 8.76 | 8.69 | -0.11% | 794,254 |
| May 15, 2026 | 8.94 | 8.96 | 8.77 | 8.77 | 8.70 | -2.51% | 720,875 |
| May 14, 2026 | 9.06 | 9.09 | 9.05 | 9.07 | 8.92 | 0.33% | 229,272 |
| May 13, 2026 | 9.06 | 9.09 | 9.02 | 9.04 | 8.89 | -0.66% | 365,125 |
| May 12, 2026 | 9.14 | 9.15 | 9.09 | 9.10 | 8.95 | -0.98% | 316,541 |
| May 11, 2026 | 9.19 | 9.20 | 9.16 | 9.19 | 9.04 | - | 181,835 |
| May 8, 2026 | 9.16 | 9.20 | 9.10 | 9.19 | 9.04 | 0.55% | 127,472 |
| May 7, 2026 | 9.16 | 9.19 | 9.13 | 9.14 | 8.99 | -0.22% | 366,359 |
| May 6, 2026 | 9.16 | 9.16 | 9.14 | 9.16 | 9.01 | 0.66% | 155,399 |
| May 5, 2026 | 9.12 | 9.13 | 9.09 | 9.10 | 8.95 | -0.33% | 292,742 |
| May 4, 2026 | 9.16 | 9.17 | 9.12 | 9.13 | 8.98 | -0.76% | 276,212 |
| May 1, 2026 | 9.16 | 9.23 | 9.16 | 9.20 | 9.05 | - | 291,510 |
| Apr 30, 2026 | 9.20 | 9.21 | 9.16 | 9.20 | 9.05 | 0.66% | 229,698 |