BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.58
+0.02 (0.26%)
At close: Aug 15, 2025, 4:00 PM
9.98
+0.40 (4.14%)
After-hours: Aug 15, 2025, 7:51 PM EDT
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.60 | 9.60 | 9.56 | 9.58 | - | -0.57% | 318,494 |
| Aug 14, 2025 | 9.70 | 9.76 | 9.63 | 9.63 | 9.63 | -0.82% | 446,730 |
| Aug 13, 2025 | 9.70 | 9.71 | 9.66 | 9.71 | 9.71 | 0.41% | 239,405 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.60 | 9.67 | 9.67 | -0.21% | 370,437 |
| Aug 11, 2025 | 9.67 | 9.71 | 9.66 | 9.69 | 9.69 | 0.21% | 180,185 |
| Aug 8, 2025 | 9.70 | 9.70 | 9.65 | 9.67 | 9.67 | -0.31% | 148,473 |
| Aug 7, 2025 | 9.74 | 9.74 | 9.69 | 9.70 | 9.70 | - | 298,566 |
| Aug 6, 2025 | 9.67 | 9.70 | 9.63 | 9.70 | 9.70 | 0.62% | 257,583 |
| Aug 5, 2025 | 9.63 | 9.66 | 9.61 | 9.64 | 9.64 | 0.10% | 244,771 |
| Aug 4, 2025 | 9.64 | 9.64 | 9.60 | 9.63 | 9.63 | - | 197,426 |
| Aug 1, 2025 | 9.65 | 9.66 | 9.60 | 9.63 | 9.63 | 0.42% | 246,242 |
| Jul 31, 2025 | 9.62 | 9.65 | 9.57 | 9.59 | 9.59 | 0.10% | 275,274 |
| Jul 30, 2025 | 9.58 | 9.59 | 9.55 | 9.58 | 9.58 | 0.21% | 196,640 |
| Jul 29, 2025 | 9.57 | 9.59 | 9.54 | 9.56 | 9.56 | 0.21% | 185,798 |
| Jul 28, 2025 | 9.49 | 9.54 | 9.47 | 9.54 | 9.54 | 0.95% | 407,364 |
| Jul 25, 2025 | 9.53 | 9.53 | 9.42 | 9.45 | 9.45 | -0.32% | 350,702 |
| Jul 24, 2025 | 9.49 | 9.49 | 9.45 | 9.48 | 9.48 | 0.11% | 290,557 |
| Jul 23, 2025 | 9.45 | 9.49 | 9.45 | 9.47 | 9.47 | -0.21% | 343,360 |
| Jul 22, 2025 | 9.47 | 9.49 | 9.42 | 9.49 | 9.49 | 0.74% | 296,756 |
| Jul 21, 2025 | 9.48 | 9.51 | 9.41 | 9.42 | 9.42 | -0.63% | 454,053 |
| Jul 18, 2025 | 9.55 | 9.56 | 9.45 | 9.48 | 9.48 | -0.63% | 383,933 |
| Jul 17, 2025 | 9.55 | 9.55 | 9.45 | 9.54 | 9.54 | 0.10% | 340,803 |
| Jul 16, 2025 | 9.55 | 9.56 | 9.46 | 9.53 | 9.53 | 0.11% | 301,391 |
| Jul 15, 2025 | 9.60 | 9.60 | 9.50 | 9.52 | 9.52 | -0.83% | 330,122 |
| Jul 14, 2025 | 9.61 | 9.63 | 9.58 | 9.60 | 9.53 | -0.10% | 298,231 |
| Jul 11, 2025 | 9.69 | 9.70 | 9.59 | 9.61 | 9.54 | -0.72% | 215,566 |
| Jul 10, 2025 | 9.65 | 9.73 | 9.65 | 9.68 | 9.61 | - | 414,620 |
| Jul 9, 2025 | 9.71 | 9.71 | 9.62 | 9.68 | 9.61 | 0.41% | 220,543 |
| Jul 8, 2025 | 9.66 | 9.69 | 9.60 | 9.64 | 9.57 | - | 330,261 |
| Jul 7, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.57 | -1.23% | 295,448 |
| Jul 3, 2025 | 9.74 | 9.76 | 9.70 | 9.76 | 9.68 | 0.21% | 787,590 |
| Jul 2, 2025 | 9.76 | 9.76 | 9.69 | 9.74 | 9.66 | -0.10% | 307,610 |
| Jul 1, 2025 | 9.72 | 9.75 | 9.69 | 9.75 | 9.67 | 0.31% | 413,069 |
| Jun 30, 2025 | 9.71 | 9.73 | 9.66 | 9.72 | 9.64 | 0.41% | 575,767 |
| Jun 27, 2025 | 9.71 | 9.72 | 9.63 | 9.68 | 9.61 | -0.62% | 916,028 |
| Jun 26, 2025 | 9.75 | 9.78 | 9.70 | 9.74 | 9.66 | 0.21% | 459,495 |
| Jun 25, 2025 | 9.72 | 9.75 | 9.70 | 9.72 | 9.64 | - | 273,936 |
| Jun 24, 2025 | 9.68 | 9.75 | 9.65 | 9.72 | 9.64 | 0.73% | 236,876 |
| Jun 23, 2025 | 9.65 | 9.69 | 9.60 | 9.65 | 9.58 | 0.31% | 287,026 |
| Jun 20, 2025 | 9.65 | 9.65 | 9.55 | 9.62 | 9.55 | -0.10% | 316,696 |
| Jun 18, 2025 | 9.70 | 9.70 | 9.59 | 9.63 | 9.56 | -0.31% | 257,864 |
| Jun 17, 2025 | 9.71 | 9.72 | 9.66 | 9.66 | 9.59 | - | 201,980 |
| Jun 16, 2025 | 9.83 | 9.83 | 9.66 | 9.66 | 9.59 | -1.23% | 220,674 |
| Jun 13, 2025 | 9.81 | 9.85 | 9.75 | 9.78 | 9.70 | -0.41% | 199,152 |
| Jun 12, 2025 | 9.73 | 9.88 | 9.69 | 9.82 | 9.67 | 1.66% | 384,275 |
| Jun 11, 2025 | 9.59 | 9.67 | 9.55 | 9.66 | 9.51 | 1.26% | 321,918 |
| Jun 10, 2025 | 9.50 | 9.58 | 9.50 | 9.54 | 9.39 | 0.42% | 315,155 |
| Jun 9, 2025 | 9.55 | 9.60 | 9.49 | 9.50 | 9.36 | -1.04% | 255,044 |
| Jun 6, 2025 | 9.70 | 9.70 | 9.56 | 9.60 | 9.45 | -1.03% | 296,675 |
| Jun 5, 2025 | 9.84 | 9.85 | 9.70 | 9.70 | 9.55 | -1.42% | 162,003 |