BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
8.95
-0.01 (-0.11%)
Jun 23, 2026, 10:04 AM EDT - Market open
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.83 | 8.96 | 8.83 | 8.96 | - | - | 4,711 |
| 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 |
| Apr 29, 2026 | 9.14 | 9.16 | 9.10 | 9.14 | 8.99 | -0.11% | 247,240 |
| Apr 28, 2026 | 9.18 | 9.19 | 9.14 | 9.15 | 9.00 | -0.54% | 203,897 |
| Apr 27, 2026 | 9.21 | 9.22 | 9.16 | 9.20 | 9.05 | 0.11% | 199,105 |
| Apr 24, 2026 | 9.21 | 9.21 | 9.16 | 9.19 | 9.04 | 0.11% | 152,552 |
| Apr 23, 2026 | 9.23 | 9.26 | 9.18 | 9.18 | 9.03 | -0.76% | 235,173 |
| Apr 22, 2026 | 9.28 | 9.28 | 9.25 | 9.25 | 9.10 | -0.22% | 309,979 |
| Apr 21, 2026 | 9.29 | 9.29 | 9.25 | 9.27 | 9.12 | -0.54% | 339,158 |
| Apr 20, 2026 | 9.32 | 9.32 | 9.29 | 9.32 | 9.17 | 0.11% | 160,601 |
| Apr 17, 2026 | 9.30 | 9.33 | 9.29 | 9.31 | 9.16 | 0.54% | 357,289 |
| Apr 16, 2026 | 9.24 | 9.32 | 9.24 | 9.26 | 9.11 | 0.11% | 294,353 |
| Apr 15, 2026 | 9.19 | 9.26 | 9.19 | 9.25 | 9.10 | 0.48% | 226,764 |
| Apr 14, 2026 | 9.26 | 9.29 | 9.26 | 9.28 | 9.05 | 0.11% | 187,855 |
| Apr 13, 2026 | 9.24 | 9.27 | 9.23 | 9.27 | 9.04 | 0.32% | 177,088 |