Skip to main content
BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.38
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
9.38
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

BlackRock Core Bond Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.379.399.279.389.38-496,279
Mar 6, 20269.449.469.389.389.38-1.26%319,303
Mar 5, 20269.539.539.509.509.50-0.42%345,653
Mar 4, 20269.599.599.519.549.54-0.10%346,417
Mar 3, 20269.509.559.509.559.550.53%452,679
Mar 2, 20269.579.589.509.509.50-0.84%466,622
Feb 27, 20269.609.609.559.589.58-299,276
Feb 26, 20269.639.639.579.589.58-0.10%485,082
Feb 25, 20269.629.629.579.599.590.10%262,493
Feb 24, 20269.619.619.579.589.58-174,456
Feb 23, 20269.519.599.519.589.580.10%317,153
Feb 20, 20269.629.629.569.579.57-0.52%448,265
Feb 19, 20269.649.659.559.629.62-0.10%331,275
Feb 18, 20269.699.699.639.639.63-0.31%167,540
Feb 17, 20269.709.709.639.669.66-215,999
Feb 13, 20269.699.709.639.669.66-0.62%138,588
Feb 12, 20269.729.729.689.729.650.41%160,600
Feb 11, 20269.689.719.679.689.61-0.10%186,597
Feb 10, 20269.619.699.619.699.620.83%446,969
Feb 9, 20269.579.629.549.619.540.52%284,816
Feb 6, 20269.569.589.539.569.490.10%190,430
Feb 5, 20269.559.559.529.559.480.32%117,672
Feb 4, 20269.539.559.509.529.45-0.10%185,894
Feb 3, 20269.509.539.489.539.460.32%338,628
Feb 2, 20269.539.569.489.509.43-0.31%314,494
Jan 30, 20269.539.549.519.539.46-0.10%197,717
Jan 29, 20269.519.549.509.549.470.32%185,904
Jan 28, 20269.559.569.519.519.44-0.42%203,247
Jan 27, 20269.599.609.549.559.48-0.21%138,892
Jan 26, 20269.589.589.549.579.500.10%301,349
Jan 23, 20269.639.639.569.569.49-0.52%278,901
Jan 22, 20269.559.619.549.619.540.42%184,065
Jan 21, 20269.609.619.549.579.500.42%732,184
Jan 20, 20269.579.579.529.539.46-1.24%241,006
Jan 16, 20269.679.679.629.659.50-0.10%336,363
Jan 15, 20269.689.689.659.669.51-322,656
Jan 14, 20269.669.699.669.669.51-0.10%374,210
Jan 13, 20269.669.699.669.679.52-146,368
Jan 12, 20269.649.679.609.679.520.21%213,750
Jan 9, 20269.659.659.619.659.500.21%238,895
Jan 8, 20269.629.659.619.639.480.10%271,614
Jan 7, 20269.609.639.609.629.47-249,099
Jan 6, 20269.639.649.579.629.47-314,405
Jan 5, 20269.589.639.569.629.470.63%233,564
Jan 2, 20269.599.609.549.569.41-0.31%220,175
Dec 31, 20259.649.659.539.599.44-0.31%698,587
Dec 30, 20259.599.639.599.629.470.31%331,415
Dec 29, 20259.599.649.569.599.440.10%448,485
Dec 26, 20259.549.589.519.589.430.63%414,836
Dec 24, 20259.519.549.509.529.37-0.10%329,590
Dec 23, 20259.539.559.509.539.38-0.21%319,254
Dec 22, 20259.519.559.479.559.40-0.10%289,116
Dec 19, 20259.559.579.529.569.34-0.10%263,053
Dec 18, 20259.529.579.509.579.350.53%328,838
Dec 17, 20259.509.549.469.529.300.32%329,821
Dec 16, 20259.509.519.479.499.270.21%326,499
Dec 15, 20259.509.529.479.479.25-387,686
Dec 12, 20259.459.509.459.479.25-0.63%398,363
Dec 11, 20259.529.569.499.539.310.32%410,373
Dec 10, 20259.459.539.459.509.280.21%248,617
Dec 9, 20259.529.529.469.489.26-0.52%333,129
Dec 8, 20259.509.559.439.539.31-1,016,292
Dec 5, 20259.529.549.509.539.310.21%402,274
Dec 4, 20259.559.569.519.519.29-0.52%315,960
Dec 3, 20259.529.599.529.569.340.21%289,214
Dec 2, 20259.599.599.499.549.320.21%339,305
Dec 1, 20259.649.649.519.529.30-1.86%629,207
Nov 28, 20259.699.709.639.709.480.31%145,555
Nov 26, 20259.649.699.619.679.450.31%127,245
Nov 25, 20259.609.649.579.649.420.84%238,168
Nov 24, 20259.479.579.479.569.340.84%168,074
Nov 21, 20259.479.499.439.489.260.74%304,564
Nov 20, 20259.479.479.399.419.19-0.11%450,736
Nov 19, 20259.549.559.399.429.20-0.74%505,346
Nov 18, 20259.559.619.499.499.27-1.15%202,765
Nov 17, 20259.599.629.549.609.380.42%268,999
Nov 14, 20259.619.629.559.569.34-0.93%174,914
Nov 13, 20259.729.739.659.659.35-1.13%206,996
Nov 12, 20259.699.779.699.769.460.72%281,445
Nov 11, 20259.739.739.679.699.39-0.21%287,934
Nov 10, 20259.749.749.669.719.41-0.21%262,249
Nov 7, 20259.749.749.669.739.43-0.10%279,064
Nov 6, 20259.809.809.729.749.44-356,725
Nov 5, 20259.739.779.729.749.44-0.31%289,821
Nov 4, 20259.729.779.699.779.470.51%307,279
Nov 3, 20259.779.779.699.729.42-0.82%278,056
Oct 31, 20259.779.809.709.809.500.93%434,031
Oct 30, 20259.709.729.679.719.41-0.51%420,371
Oct 29, 20259.869.869.739.769.46-0.71%590,227
Oct 28, 20259.939.949.819.839.53-0.91%440,268
Oct 27, 20259.909.939.869.929.620.20%376,857
Oct 24, 20259.909.909.869.909.600.41%219,632
Oct 23, 20259.899.919.849.869.56-0.20%291,967
Oct 22, 20259.949.949.839.889.58-0.40%410,319
Oct 21, 20259.9510.009.889.929.62-301,974
Oct 20, 20259.889.929.869.929.620.61%208,103
Oct 17, 20259.949.949.839.869.56-0.60%186,422
Oct 16, 20259.929.929.869.929.620.40%183,914
Oct 15, 20259.919.949.859.889.58-0.50%265,016
Oct 14, 20259.999.999.919.939.55-0.30%284,256