BlackRock Core Bond Trust - BHK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.62	9.57	9.57	9.62	9.56	448,300
February 19, 2026	9.64	9.62	9.62	9.65	9.55	331,300
February 18, 2026	9.69	9.63	9.63	9.69	9.63	167,540
February 17, 2026	9.7	9.66	9.66	9.7	9.63	216,000
February 13, 2026	9.69	9.66	9.66	9.7	9.63	138,600
February 12, 2026	9.72	9.72	9.65	9.72	9.68	160,600
February 11, 2026	9.68	9.68	9.61	9.71	9.67	186,600
February 10, 2026	9.62	9.69	9.69	9.69	9.62	446,857
February 09, 2026	9.57	9.61	9.61	9.62	9.54	284,816
February 06, 2026	9.56	9.56	9.56	9.58	9.53	190,430
February 05, 2026	9.55	9.55	9.55	9.55	9.52	117,700
February 04, 2026	9.53	9.52	9.52	9.55	9.5	185,900
February 03, 2026	9.5	9.53	9.53	9.53	9.48	338,628
February 02, 2026	9.53	9.5	9.5	9.56	9.48	314,500
January 30, 2026	9.53	9.53	9.53	9.54	9.51	197,717
January 29, 2026	9.51	9.54	9.54	9.54	9.5	185,904
January 28, 2026	9.55	9.51	9.51	9.56	9.51	203,247
January 27, 2026	9.59	9.55	9.55	9.6	9.54	138,900
January 26, 2026	9.58	9.57	9.57	9.58	9.54	301,349
January 23, 2026	9.63	9.56	9.56	9.63	9.56	278,901
January 22, 2026	9.55	9.61	9.61	9.61	9.54	184,100
January 21, 2026	9.6	9.57	9.57	9.61	9.54	732,200
January 20, 2026	9.57	9.53	9.53	9.57	9.52	241,006
January 16, 2026	9.67	9.65	9.58	9.67	9.62	336,400
January 15, 2026	9.68	9.66	9.66	9.68	9.65	322,700
January 14, 2026	9.66	9.66	9.66	9.69	9.65	374,210
January 13, 2026	9.67	9.67	9.67	9.69	9.66	145,323
January 12, 2026	9.64	9.67	9.67	9.67	9.6	213,800
January 09, 2026	9.65	9.65	9.65	9.65	9.61	238,900
January 08, 2026	9.62	9.63	9.63	9.65	9.61	271,614
January 07, 2026	9.6	9.62	9.62	9.63	9.6	249,100
January 06, 2026	9.63	9.62	9.62	9.64	9.57	314,405
January 05, 2026	9.58	9.62	9.62	9.63	9.56	233,564
January 02, 2026	9.59	9.56	9.56	9.6	9.54	220,200
December 31, 2025	9.64	9.59	9.59	9.65	9.53	698,600
December 30, 2025	9.59	9.62	9.62	9.63	9.59	331,415
December 29, 2025	9.59	9.59	9.59	9.64	9.56	448,500
December 26, 2025	9.54	9.58	9.58	9.58	9.51	414,836
December 24, 2025	9.51	9.52	9.52	9.54	9.5	329,600
December 23, 2025	9.53	9.53	9.53	9.55	9.5	319,300
December 22, 2025	9.51	9.55	9.55	9.55	9.47	289,116
December 19, 2025	9.55	9.56	9.49	9.57	9.52	263,053
December 18, 2025	9.52	9.57	9.5	9.57	9.5	328,838
December 17, 2025	9.5	9.52	9.45	9.54	9.46	329,821
December 16, 2025	9.5	9.49	9.42	9.51	9.47	326,500
December 15, 2025	9.5	9.47	9.4	9.52	9.47	387,700
December 12, 2025	9.45	9.47	9.4	9.49	9.45	398,400
December 11, 2025	9.52	9.53	9.46	9.56	9.49	410,400
December 10, 2025	9.45	9.52	9.52	9.53	9.45	247,298
December 09, 2025	9.52	9.48	9.48	9.52	9.46	333,129
December 08, 2025	9.5	9.53	9.53	9.55	9.43	1.02M
December 05, 2025	9.52	9.53	9.53	9.54	9.49	402,300
December 04, 2025	9.55	9.51	9.51	9.56	9.51	315,857
December 03, 2025	9.52	9.56	9.56	9.59	9.52	289,214
December 02, 2025	9.59	9.54	9.54	9.59	9.49	339,305
December 01, 2025	9.64	9.52	9.52	9.64	9.51	629,207
November 28, 2025	9.69	9.7	9.7	9.7	9.63	145,600
November 26, 2025	9.64	9.67	9.67	9.69	9.61	127,245
November 25, 2025	9.6	9.64	9.64	9.64	9.57	238,200
November 24, 2025	9.47	9.56	9.56	9.57	9.47	168,074

BlackRock Core Bond Trust (BHK) NYSE