BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
8.17
-0.04 (-0.49%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BlackRock Core Bond Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.29 | 8.34 | 8.17 | 8.17 | 8.17 | -0.49% | 383,541 |
| Oct 1, 2026 | 8.19 | 8.25 | 8.12 | 8.21 | 8.21 | 0.12% | 481,850 |
| Sep 30, 2026 | 8.35 | 8.36 | 8.20 | 8.20 | 8.20 | -1.20% | 451,451 |
| Sep 29, 2026 | 8.29 | 8.30 | 8.23 | 8.30 | 8.30 | 0.61% | 410,978 |
| Sep 28, 2026 | 8.30 | 8.30 | 8.22 | 8.25 | 8.25 | -1.43% | 334,553 |
| Sep 25, 2026 | 8.28 | 8.39 | 8.25 | 8.37 | 8.37 | 1.33% | 409,658 |
| Sep 24, 2026 | 8.31 | 8.32 | 8.24 | 8.26 | 8.26 | -0.72% | 350,038 |
| Sep 23, 2026 | 8.47 | 8.47 | 8.31 | 8.32 | 8.32 | -2.00% | 500,215 |
| Sep 22, 2026 | 8.51 | 8.53 | 8.46 | 8.49 | 8.49 | - | 448,348 |
| Sep 21, 2026 | 8.50 | 8.51 | 8.45 | 8.49 | 8.49 | -0.12% | 586,758 |
| Sep 18, 2026 | 8.55 | 8.55 | 8.40 | 8.50 | 8.50 | -0.70% | 969,261 |
| Sep 17, 2026 | 8.56 | 8.61 | 8.50 | 8.56 | 8.56 | 0.12% | 589,955 |
| Sep 16, 2026 | 8.57 | 8.62 | 8.52 | 8.55 | 8.55 | - | 430,094 |
| Sep 15, 2026 | 8.63 | 8.69 | 8.54 | 8.55 | 8.55 | -0.64% | 336,818 |
| Sep 14, 2026 | 8.77 | 8.77 | 8.68 | 8.68 | 8.61 | -0.80% | 234,206 |
| Sep 11, 2026 | 8.78 | 8.83 | 8.75 | 8.75 | 8.67 | -0.11% | 262,029 |
| Sep 10, 2026 | 8.78 | 8.86 | 8.74 | 8.76 | 8.68 | -1.46% | 429,903 |
| Sep 9, 2026 | 8.91 | 8.95 | 8.88 | 8.89 | 8.81 | -0.78% | 316,570 |
| Sep 8, 2026 | 8.97 | 8.97 | 8.95 | 8.96 | 8.88 | 0.22% | 233,921 |
| Sep 4, 2026 | 8.90 | 8.95 | 8.90 | 8.94 | 8.86 | -0.22% | 162,007 |
| Sep 3, 2026 | 8.99 | 8.99 | 8.90 | 8.96 | 8.88 | 0.34% | 269,687 |
| Sep 2, 2026 | 8.94 | 8.95 | 8.92 | 8.93 | 8.85 | 0.34% | 241,193 |
| Sep 1, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.82 | -1.55% | 290,263 |
| Aug 31, 2026 | 9.08 | 9.11 | 9.01 | 9.04 | 8.96 | -0.33% | 219,645 |
| Aug 28, 2026 | 9.07 | 9.14 | 9.04 | 9.07 | 8.99 | -0.66% | 186,832 |
| Aug 27, 2026 | 9.07 | 9.13 | 9.05 | 9.13 | 9.05 | 0.44% | 205,673 |
| Aug 26, 2026 | 9.09 | 9.13 | 9.05 | 9.09 | 9.01 | - | 376,080 |
| Aug 25, 2026 | 9.00 | 9.09 | 8.96 | 9.09 | 9.01 | 1.45% | 257,689 |
| Aug 24, 2026 | 8.93 | 8.99 | 8.92 | 8.96 | 8.88 | 0.56% | 271,943 |
| Aug 21, 2026 | 8.94 | 8.99 | 8.90 | 8.91 | 8.83 | -0.56% | 163,640 |
| Aug 20, 2026 | 9.04 | 9.05 | 8.96 | 8.96 | 8.88 | -1.43% | 238,869 |
| Aug 19, 2026 | 9.01 | 9.12 | 9.01 | 9.09 | 9.01 | 1.11% | 257,847 |
| Aug 18, 2026 | 8.94 | 8.99 | 8.88 | 8.99 | 8.91 | 0.22% | 228,456 |
| Aug 17, 2026 | 8.99 | 9.03 | 8.96 | 8.97 | 8.89 | -0.44% | 202,001 |
| Aug 14, 2026 | 9.05 | 9.08 | 9.01 | 9.01 | 8.93 | -0.72% | 75,563 |
| Aug 13, 2026 | 9.13 | 9.16 | 9.13 | 9.15 | 9.00 | 0.22% | 172,297 |
| Aug 12, 2026 | 9.18 | 9.20 | 9.13 | 9.13 | 8.98 | -0.65% | 210,539 |
| Aug 11, 2026 | 9.18 | 9.20 | 9.18 | 9.19 | 9.04 | -0.11% | 202,409 |
| Aug 10, 2026 | 9.20 | 9.21 | 9.14 | 9.20 | 9.05 | -0.33% | 282,824 |
| Aug 7, 2026 | 9.14 | 9.24 | 9.14 | 9.23 | 9.08 | 0.98% | 378,837 |
| Aug 6, 2026 | 9.07 | 9.16 | 9.04 | 9.14 | 8.99 | 0.99% | 328,292 |
| Aug 5, 2026 | 9.00 | 9.06 | 8.97 | 9.05 | 8.90 | 0.67% | 340,422 |
| Aug 4, 2026 | 8.99 | 9.10 | 8.91 | 8.99 | 8.84 | 0.11% | 997,080 |
| Aug 3, 2026 | 8.89 | 9.03 | 8.89 | 8.98 | 8.83 | 0.90% | 566,357 |
| Jul 31, 2026 | 9.00 | 9.00 | 8.86 | 8.90 | 8.75 | -0.78% | 258,003 |
| Jul 30, 2026 | 8.92 | 8.97 | 8.89 | 8.97 | 8.82 | 0.67% | 162,362 |
| Jul 29, 2026 | 8.91 | 8.95 | 8.89 | 8.91 | 8.76 | -0.45% | 145,669 |
| Jul 28, 2026 | 8.90 | 8.97 | 8.88 | 8.95 | 8.80 | 0.45% | 224,910 |
| Jul 27, 2026 | 8.96 | 8.97 | 8.88 | 8.91 | 8.76 | 0.22% | 124,451 |
| Jul 24, 2026 | 8.87 | 8.91 | 8.86 | 8.89 | 8.74 | 0.68% | 267,653 |