Skip to main content
BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.53
+0.02 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
9.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

BlackRock Core Bond Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.529.549.509.52-0.05%283,109
Dec 4, 20259.559.569.519.519.51-0.52%315,860
Dec 3, 20259.529.599.529.569.560.21%289,214
Dec 2, 20259.599.599.499.549.540.21%339,305
Dec 1, 20259.649.649.519.529.52-1.86%629,204
Nov 28, 20259.699.709.639.709.700.31%145,537
Nov 26, 20259.649.699.619.679.670.31%127,245
Nov 25, 20259.609.649.579.649.640.84%238,168
Nov 24, 20259.479.579.479.569.560.84%168,044
Nov 21, 20259.479.499.439.489.480.74%303,561
Nov 20, 20259.479.479.399.419.41-0.11%450,736
Nov 19, 20259.549.559.399.429.42-0.74%505,346
Nov 18, 20259.559.619.499.499.49-1.15%202,765
Nov 17, 20259.599.629.549.609.600.42%268,999
Nov 14, 20259.619.629.559.569.56-0.93%174,914
Nov 13, 20259.729.739.659.659.58-1.13%206,996
Nov 12, 20259.699.779.699.769.680.72%281,445
Nov 11, 20259.739.739.679.699.62-0.21%287,934
Nov 10, 20259.749.749.669.719.63-0.21%262,249
Nov 7, 20259.749.749.669.739.65-0.10%279,064
Nov 6, 20259.809.809.729.749.66-356,725
Nov 5, 20259.739.779.729.749.66-0.31%289,821
Nov 4, 20259.729.779.699.779.690.51%307,279
Nov 3, 20259.779.779.699.729.64-0.82%278,056
Oct 31, 20259.779.809.709.809.720.93%434,031
Oct 30, 20259.709.729.679.719.63-0.51%420,371
Oct 29, 20259.869.869.739.769.68-0.71%590,227
Oct 28, 20259.939.949.819.839.75-0.91%440,268
Oct 27, 20259.909.939.869.929.840.20%376,857
Oct 24, 20259.909.909.869.909.820.41%219,632
Oct 23, 20259.899.919.849.869.78-0.20%291,967
Oct 22, 20259.949.949.839.889.80-0.40%410,319
Oct 21, 20259.9510.009.889.929.84-301,974
Oct 20, 20259.889.929.869.929.840.61%208,103
Oct 17, 20259.949.949.839.869.78-0.60%186,422
Oct 16, 20259.929.929.869.929.840.40%183,914
Oct 15, 20259.919.949.859.889.80-0.50%265,016
Oct 14, 20259.999.999.919.939.78-0.30%284,256
Oct 13, 202510.0110.039.929.969.81-0.20%316,688
Oct 10, 202510.0710.119.969.989.83-0.30%216,547
Oct 9, 202510.0610.089.9910.019.86-0.50%151,634
Oct 8, 202510.1210.1210.0210.069.91-0.49%259,650
Oct 7, 202510.0510.1210.0310.119.960.70%382,369
Oct 6, 202510.0210.0410.0110.049.890.10%317,989
Oct 3, 202510.0210.039.9910.039.880.40%256,797
Oct 2, 202510.0310.049.969.999.84-0.40%226,500
Oct 1, 20259.9710.039.9710.039.880.91%336,584
Sep 30, 20259.9410.039.909.949.790.30%969,032
Sep 29, 20259.899.919.869.919.760.61%286,858
Sep 26, 20259.849.869.809.859.700.41%206,702
Sep 25, 20259.889.889.809.819.66-0.51%305,543
Sep 24, 20259.879.879.839.869.710.10%255,732
Sep 23, 20259.889.909.829.859.70-0.10%208,351
Sep 22, 20259.909.909.839.869.71-226,877
Sep 19, 20259.879.889.829.869.710.20%152,157
Sep 18, 20259.909.909.829.849.69-0.71%269,424
Sep 17, 20259.969.969.889.919.76-0.30%189,246
Sep 16, 20259.949.959.889.949.790.71%362,074
Sep 15, 20259.889.929.859.879.72-0.20%316,132
Sep 12, 20259.939.939.859.899.67-0.30%572,726
Sep 11, 20259.919.929.879.929.700.61%348,341
Sep 10, 20259.909.919.859.869.64-0.10%378,999
Sep 9, 20259.899.899.769.879.65-485,023
Sep 8, 20259.819.899.819.879.650.82%490,730
Sep 5, 20259.709.799.709.799.571.03%485,179
Sep 4, 20259.649.699.629.699.470.83%347,830
Sep 3, 20259.649.659.609.619.39-0.10%336,146
Sep 2, 20259.629.679.559.629.40-0.72%408,765
Aug 29, 20259.709.729.689.699.47-0.10%350,588
Aug 28, 20259.689.719.639.709.480.62%367,791
Aug 27, 20259.639.649.609.649.420.10%289,528
Aug 26, 20259.679.679.629.639.41-0.21%339,170
Aug 25, 20259.659.659.599.659.430.42%314,389
Aug 22, 20259.569.649.569.619.390.42%163,244
Aug 21, 20259.599.609.559.579.35-0.10%162,165
Aug 20, 20259.619.629.559.589.36-0.21%354,701
Aug 19, 20259.609.609.539.609.380.52%302,823
Aug 18, 20259.619.619.539.559.33-0.31%258,755
Aug 15, 20259.619.629.569.589.36-0.52%318,745
Aug 14, 20259.709.769.639.639.34-0.82%446,730
Aug 13, 20259.709.719.669.719.420.41%239,405
Aug 12, 20259.709.709.609.679.38-0.21%370,437
Aug 11, 20259.679.719.669.699.400.21%180,185
Aug 8, 20259.709.709.659.679.38-0.31%148,473
Aug 7, 20259.749.749.699.709.41-298,566
Aug 6, 20259.679.709.639.709.410.62%257,583
Aug 5, 20259.639.669.619.649.350.10%244,771
Aug 4, 20259.649.649.609.639.34-197,426
Aug 1, 20259.659.669.609.639.340.42%246,242
Jul 31, 20259.629.659.579.599.300.10%275,274
Jul 30, 20259.589.599.559.589.290.21%196,640
Jul 29, 20259.579.599.549.569.270.21%185,798
Jul 28, 20259.499.549.479.549.250.95%407,364
Jul 25, 20259.539.539.429.459.16-0.32%350,702
Jul 24, 20259.499.499.459.489.190.11%290,557
Jul 23, 20259.459.499.459.479.18-0.21%343,360
Jul 22, 20259.479.499.429.499.200.74%296,756
Jul 21, 20259.489.519.419.429.14-0.63%454,053
Jul 18, 20259.559.569.459.489.19-0.63%383,933
Jul 17, 20259.559.559.459.549.250.10%340,803