BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
8.91
-0.05 (-0.56%)
At close: Aug 21, 2026, 4:00 PM EDT
8.92
+0.01 (0.11%)
After-hours: Aug 21, 2026, 7:30 PM EDT
BlackRock Core Bond Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.94 | 8.99 | 8.90 | 8.91 | 8.91 | -0.56% | 163,639 |
| Aug 20, 2026 | 9.04 | 9.05 | 8.96 | 8.96 | 8.96 | -1.43% | 238,307 |
| Aug 19, 2026 | 9.01 | 9.12 | 9.01 | 9.09 | 9.09 | 1.11% | 257,846 |
| Aug 18, 2026 | 8.94 | 8.99 | 8.88 | 8.99 | 8.99 | 0.22% | 228,453 |
| Aug 17, 2026 | 8.99 | 9.03 | 8.96 | 8.97 | 8.97 | -0.44% | 201,990 |
| Aug 14, 2026 | 9.05 | 9.08 | 9.01 | 9.01 | 9.01 | -0.72% | 75,563 |
| Aug 13, 2026 | 9.13 | 9.16 | 9.13 | 9.15 | 9.08 | 0.22% | 172,296 |
| Aug 12, 2026 | 9.18 | 9.20 | 9.13 | 9.13 | 9.06 | -0.65% | 210,539 |
| Aug 11, 2026 | 9.18 | 9.20 | 9.18 | 9.19 | 9.12 | -0.11% | 202,409 |
| Aug 10, 2026 | 9.20 | 9.21 | 9.14 | 9.20 | 9.12 | -0.33% | 282,824 |
| Aug 7, 2026 | 9.14 | 9.24 | 9.14 | 9.23 | 9.15 | 0.98% | 378,837 |
| Aug 6, 2026 | 9.07 | 9.16 | 9.04 | 9.14 | 9.07 | 0.99% | 328,292 |
| Aug 5, 2026 | 9.00 | 9.06 | 8.97 | 9.05 | 8.98 | 0.67% | 340,422 |
| Aug 4, 2026 | 8.99 | 9.10 | 8.91 | 8.99 | 8.92 | 0.11% | 997,080 |
| Aug 3, 2026 | 8.89 | 9.03 | 8.89 | 8.98 | 8.91 | 0.90% | 566,357 |
| Jul 31, 2026 | 9.00 | 9.00 | 8.86 | 8.90 | 8.83 | -0.78% | 258,003 |
| Jul 30, 2026 | 8.92 | 8.97 | 8.89 | 8.97 | 8.90 | 0.67% | 162,362 |
| Jul 29, 2026 | 8.91 | 8.95 | 8.89 | 8.91 | 8.84 | -0.45% | 145,669 |
| Jul 28, 2026 | 8.90 | 8.97 | 8.88 | 8.95 | 8.88 | 0.45% | 224,910 |
| Jul 27, 2026 | 8.96 | 8.97 | 8.88 | 8.91 | 8.84 | 0.22% | 124,451 |
| Jul 24, 2026 | 8.87 | 8.91 | 8.86 | 8.89 | 8.82 | 0.68% | 267,653 |
| Jul 23, 2026 | 8.88 | 8.91 | 8.83 | 8.83 | 8.76 | -0.79% | 305,801 |
| Jul 22, 2026 | 8.98 | 9.05 | 8.88 | 8.90 | 8.83 | -1.33% | 353,872 |
| Jul 21, 2026 | 9.09 | 9.10 | 9.01 | 9.02 | 8.95 | -0.44% | 249,559 |
| Jul 20, 2026 | 9.09 | 9.13 | 9.04 | 9.06 | 8.99 | -0.66% | 208,035 |
| Jul 17, 2026 | 9.11 | 9.18 | 9.07 | 9.12 | 9.05 | 0.11% | 1,492,204 |
| Jul 16, 2026 | 9.03 | 9.13 | 9.03 | 9.11 | 9.04 | 0.77% | 294,541 |
| Jul 15, 2026 | 9.06 | 9.13 | 9.03 | 9.04 | 8.97 | 0.16% | 379,824 |
| Jul 14, 2026 | 9.03 | 9.15 | 9.03 | 9.10 | 8.95 | 0.55% | 334,191 |
| Jul 13, 2026 | 9.07 | 9.09 | 9.04 | 9.05 | 8.90 | 0.22% | 340,059 |
| Jul 10, 2026 | 9.09 | 9.11 | 9.02 | 9.03 | 8.88 | -0.33% | 308,541 |
| Jul 9, 2026 | 9.04 | 9.09 | 9.02 | 9.06 | 8.91 | 0.44% | 307,674 |
| Jul 8, 2026 | 8.98 | 9.06 | 8.98 | 9.02 | 8.87 | -0.44% | 289,526 |
| Jul 7, 2026 | 9.18 | 9.18 | 9.06 | 9.06 | 8.91 | -1.31% | 329,825 |
| Jul 6, 2026 | 9.12 | 9.20 | 9.10 | 9.18 | 9.03 | 0.33% | 297,880 |
| Jul 2, 2026 | 9.10 | 9.16 | 9.10 | 9.15 | 9.00 | 0.55% | 197,534 |
| Jul 1, 2026 | 9.13 | 9.14 | 9.09 | 9.10 | 8.95 | -0.76% | 273,777 |
| Jun 30, 2026 | 9.17 | 9.17 | 9.12 | 9.17 | 9.02 | 0.11% | 367,365 |
| Jun 29, 2026 | 9.08 | 9.16 | 9.07 | 9.16 | 9.01 | 0.88% | 292,619 |
| Jun 26, 2026 | 9.04 | 9.09 | 9.04 | 9.08 | 8.93 | 0.11% | 103,588 |
| Jun 25, 2026 | 9.00 | 9.09 | 9.00 | 9.07 | 8.92 | 0.78% | 211,686 |
| Jun 24, 2026 | 9.00 | 9.04 | 8.99 | 9.00 | 8.85 | 0.22% | 221,854 |
| Jun 23, 2026 | 8.97 | 9.00 | 8.94 | 8.98 | 8.83 | 0.22% | 167,694 |
| Jun 22, 2026 | 8.96 | 8.97 | 8.92 | 8.96 | 8.81 | -0.22% | 148,381 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.96 | 8.98 | 8.83 | 0.45% | 275,659 |
| Jun 17, 2026 | 8.97 | 9.00 | 8.92 | 8.94 | 8.79 | -0.56% | 450,938 |
| Jun 16, 2026 | 8.95 | 9.00 | 8.94 | 8.99 | 8.84 | 0.45% | 364,542 |
| Jun 15, 2026 | 8.96 | 8.99 | 8.95 | 8.95 | 8.80 | 0.16% | 241,663 |
| Jun 12, 2026 | 9.02 | 9.04 | 8.99 | 9.01 | 8.79 | 0.22% | 215,611 |
| Jun 11, 2026 | 8.97 | 9.00 | 8.92 | 8.99 | 8.77 | 0.78% | 313,453 |