Skip to main content
logo
BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
8.90
-0.07 (-0.78%)
Jul 31, 2026, 4:00 PM EDT - Market closed

BlackRock Core Bond Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20269.009.008.868.908.90-0.78%258,002
Jul 30, 20268.928.978.898.978.970.67%162,353
Jul 29, 20268.918.958.898.918.91-0.45%145,643
Jul 28, 20268.908.978.888.958.950.45%224,910
Jul 27, 20268.968.978.888.918.910.22%124,450
Jul 24, 20268.878.918.868.898.890.68%267,652
Jul 23, 20268.888.918.838.838.83-0.79%305,801
Jul 22, 20268.989.058.888.908.90-1.33%351,839
Jul 21, 20269.099.109.019.029.02-0.44%249,558
Jul 20, 20269.099.139.049.069.06-0.66%208,023
Jul 17, 20269.119.189.079.129.120.11%1,492,204
Jul 16, 20269.039.139.039.119.110.77%294,536
Jul 15, 20269.069.139.039.049.040.16%379,824
Jul 14, 20269.039.159.039.109.030.55%334,191
Jul 13, 20269.079.099.049.058.980.22%340,059
Jul 10, 20269.099.119.029.038.96-0.33%308,541
Jul 9, 20269.049.099.029.068.990.44%307,674
Jul 8, 20268.989.068.989.028.95-0.44%289,526
Jul 7, 20269.189.189.069.068.99-1.31%329,825
Jul 6, 20269.129.209.109.189.100.33%297,880
Jul 2, 20269.109.169.109.159.070.55%197,534
Jul 1, 20269.139.149.099.109.03-0.76%273,777
Jun 30, 20269.179.179.129.179.090.11%367,365
Jun 29, 20269.089.169.079.169.080.88%292,619
Jun 26, 20269.049.099.049.089.010.11%103,588
Jun 25, 20269.009.099.009.079.000.78%211,686
Jun 24, 20269.009.048.999.008.930.22%221,854
Jun 23, 20268.979.008.948.988.910.22%167,694
Jun 22, 20268.968.978.928.968.89-0.22%148,381
Jun 18, 20269.009.008.968.988.910.45%275,659
Jun 17, 20268.979.008.928.948.87-0.56%450,938
Jun 16, 20268.959.008.948.998.920.45%364,542
Jun 15, 20268.968.998.958.958.880.16%241,663
Jun 12, 20269.029.048.999.018.860.22%215,611
Jun 11, 20268.979.008.928.998.840.78%313,453
Jun 10, 20268.938.988.918.928.77-0.11%202,590
Jun 9, 20268.928.958.918.938.780.11%223,043
Jun 8, 20268.898.948.878.928.770.34%260,579
Jun 5, 20268.938.978.888.898.74-1.22%314,229
Jun 4, 20269.019.018.989.008.850.45%249,217
Jun 3, 20268.979.018.948.968.81-0.78%239,858
Jun 2, 20268.999.048.989.038.880.44%179,784
Jun 1, 20269.009.028.978.998.84-0.77%422,073
May 29, 20269.039.069.029.068.910.22%248,386
May 28, 20268.979.078.979.048.890.78%271,145
May 27, 20268.949.008.858.978.820.11%288,045
May 26, 20268.938.978.928.968.810.90%351,992
May 22, 20268.858.918.858.888.730.34%386,795
May 21, 20268.818.878.778.858.700.11%379,583
May 20, 20268.708.858.698.848.691.38%602,916