BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
8.39
+0.03 (0.36%)
Oct 22, 2026, 4:00 PM EDT - Market closed
BlackRock Core Bond Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.41 | 8.43 | 8.35 | 8.39 | 8.39 | 0.36% | 604,398 |
| Oct 21, 2026 | 8.44 | 8.45 | 8.36 | 8.36 | 8.36 | -0.48% | 314,640 |
| Oct 20, 2026 | 8.33 | 8.42 | 8.32 | 8.40 | 8.40 | 0.48% | 300,634 |
| Oct 19, 2026 | 8.33 | 8.36 | 8.31 | 8.36 | 8.36 | 0.24% | 361,184 |
| Oct 16, 2026 | 8.35 | 8.38 | 8.28 | 8.34 | 8.34 | 0.24% | 595,058 |
| Oct 15, 2026 | 8.21 | 8.35 | 8.15 | 8.32 | 8.32 | 2.77% | 592,546 |
| Oct 14, 2026 | 8.14 | 8.20 | 8.13 | 8.17 | 8.10 | -0.61% | 317,029 |
| Oct 13, 2026 | 8.24 | 8.26 | 8.15 | 8.22 | 8.14 | - | 391,646 |
| Oct 12, 2026 | 8.21 | 8.25 | 8.18 | 8.22 | 8.14 | 0.12% | 300,416 |
| Oct 9, 2026 | 8.17 | 8.24 | 8.13 | 8.21 | 8.14 | 0.37% | 229,813 |
| Oct 8, 2026 | 8.03 | 8.19 | 8.03 | 8.18 | 8.11 | 1.24% | 436,502 |
| Oct 7, 2026 | 8.06 | 8.09 | 8.03 | 8.08 | 8.01 | -0.74% | 584,610 |
| Oct 6, 2026 | 8.05 | 8.14 | 8.05 | 8.14 | 8.07 | 1.12% | 668,204 |
| Oct 5, 2026 | 8.14 | 8.16 | 8.04 | 8.05 | 7.98 | -1.47% | 878,651 |
| Oct 2, 2026 | 8.29 | 8.34 | 8.17 | 8.17 | 8.10 | -0.49% | 383,544 |
| Oct 1, 2026 | 8.19 | 8.25 | 8.12 | 8.21 | 8.14 | 0.12% | 481,851 |
| Sep 30, 2026 | 8.35 | 8.36 | 8.20 | 8.20 | 8.13 | -1.20% | 451,454 |
| Sep 29, 2026 | 8.29 | 8.30 | 8.23 | 8.30 | 8.22 | 0.61% | 410,994 |
| Sep 28, 2026 | 8.30 | 8.30 | 8.22 | 8.25 | 8.17 | -1.43% | 334,554 |
| Sep 25, 2026 | 8.28 | 8.39 | 8.25 | 8.37 | 8.29 | 1.33% | 409,662 |
| Sep 24, 2026 | 8.31 | 8.32 | 8.24 | 8.26 | 8.18 | -0.72% | 350,040 |
| Sep 23, 2026 | 8.47 | 8.47 | 8.31 | 8.32 | 8.24 | -2.00% | 500,220 |
| Sep 22, 2026 | 8.51 | 8.53 | 8.46 | 8.49 | 8.41 | - | 448,350 |
| Sep 21, 2026 | 8.50 | 8.51 | 8.45 | 8.49 | 8.41 | -0.12% | 586,761 |
| Sep 18, 2026 | 8.55 | 8.55 | 8.40 | 8.50 | 8.42 | -0.70% | 969,263 |
| Sep 17, 2026 | 8.56 | 8.61 | 8.50 | 8.56 | 8.48 | 0.12% | 590,030 |
| Sep 16, 2026 | 8.57 | 8.62 | 8.52 | 8.55 | 8.47 | - | 430,100 |
| Sep 15, 2026 | 8.63 | 8.69 | 8.54 | 8.55 | 8.47 | -0.64% | 336,875 |
| Sep 14, 2026 | 8.77 | 8.77 | 8.68 | 8.68 | 8.53 | -0.80% | 234,250 |
| Sep 11, 2026 | 8.78 | 8.83 | 8.75 | 8.75 | 8.60 | -0.11% | 262,029 |
| Sep 10, 2026 | 8.78 | 8.86 | 8.74 | 8.76 | 8.61 | -1.46% | 429,903 |
| Sep 9, 2026 | 8.91 | 8.95 | 8.88 | 8.89 | 8.73 | -0.78% | 316,570 |
| Sep 8, 2026 | 8.97 | 8.97 | 8.95 | 8.96 | 8.80 | 0.22% | 233,921 |
| Sep 4, 2026 | 8.90 | 8.95 | 8.90 | 8.94 | 8.78 | -0.22% | 162,007 |
| Sep 3, 2026 | 8.99 | 8.99 | 8.90 | 8.96 | 8.80 | 0.34% | 269,687 |
| Sep 2, 2026 | 8.94 | 8.95 | 8.92 | 8.93 | 8.77 | 0.34% | 241,193 |
| Sep 1, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.74 | -1.55% | 290,263 |
| Aug 31, 2026 | 9.08 | 9.11 | 9.01 | 9.04 | 8.88 | -0.33% | 219,645 |
| Aug 28, 2026 | 9.07 | 9.14 | 9.04 | 9.07 | 8.91 | -0.66% | 186,832 |
| Aug 27, 2026 | 9.07 | 9.13 | 9.05 | 9.13 | 8.97 | 0.44% | 205,673 |
| Aug 26, 2026 | 9.09 | 9.13 | 9.05 | 9.09 | 8.93 | - | 376,080 |
| Aug 25, 2026 | 9.00 | 9.09 | 8.96 | 9.09 | 8.93 | 1.45% | 257,689 |
| Aug 24, 2026 | 8.93 | 8.99 | 8.92 | 8.96 | 8.80 | 0.56% | 271,943 |
| Aug 21, 2026 | 8.94 | 8.99 | 8.90 | 8.91 | 8.75 | -0.56% | 163,640 |
| Aug 20, 2026 | 9.04 | 9.05 | 8.96 | 8.96 | 8.80 | -1.43% | 238,869 |
| Aug 19, 2026 | 9.01 | 9.12 | 9.01 | 9.09 | 8.93 | 1.11% | 257,847 |
| Aug 18, 2026 | 8.94 | 8.99 | 8.88 | 8.99 | 8.83 | 0.22% | 228,456 |
| Aug 17, 2026 | 8.99 | 9.03 | 8.96 | 8.97 | 8.81 | -0.44% | 202,001 |
| Aug 14, 2026 | 9.05 | 9.08 | 9.01 | 9.01 | 8.85 | -0.72% | 75,563 |
| Aug 13, 2026 | 9.13 | 9.16 | 9.13 | 9.15 | 8.92 | 0.22% | 172,297 |