BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
10.48
+0.20 (1.92%)
Jun 18, 2025, 4:00 PM - Market closed
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.92% | 1,239 |
| Jun 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 48 |
| Jun 16, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.66% | 322 |
| Jun 13, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.89% | 1,410 |
| Jun 12, 2025 | 10.35 | 10.35 | 10.31 | 10.31 | 10.25 | 0.15% | 871 |
| Jun 11, 2025 | 10.29 | 10.36 | 10.22 | 10.29 | 10.24 | 0.68% | 1,240 |
| Jun 10, 2025 | 10.33 | 10.33 | 10.22 | 10.22 | 10.17 | -0.04% | 1,760 |
| Jun 9, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.17 | 0.28% | 649 |
| Jun 6, 2025 | 10.30 | 10.30 | 10.19 | 10.20 | 10.14 | -0.15% | 1,207 |
| Jun 5, 2025 | 10.33 | 10.33 | 10.21 | 10.21 | 10.16 | 0.29% | 593 |
| Jun 4, 2025 | 10.14 | 10.24 | 10.14 | 10.18 | 10.13 | -0.97% | 2,811 |
| Jun 3, 2025 | 10.27 | 10.49 | 10.14 | 10.28 | 10.23 | 0.10% | 16,895 |
| Jun 2, 2025 | 10.35 | 10.35 | 10.20 | 10.27 | 10.22 | 0.11% | 4,599 |
| May 30, 2025 | 10.35 | 10.35 | 10.18 | 10.26 | 10.21 | -0.30% | 2,739 |
| May 29, 2025 | 10.14 | 10.51 | 10.12 | 10.29 | 10.24 | 1.78% | 11,365 |
| May 28, 2025 | 10.15 | 10.15 | 10.09 | 10.11 | 10.06 | -0.79% | 3,459 |
| May 27, 2025 | 10.24 | 10.24 | 10.19 | 10.19 | 10.14 | 0.30% | 7,388 |
| May 23, 2025 | 10.28 | 10.28 | 10.12 | 10.16 | 10.11 | -1.17% | 4,903 |
| May 22, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 10.23 | -1.06% | 3,765 |
| May 21, 2025 | 10.34 | 10.39 | 10.32 | 10.39 | 10.34 | 0.87% | 5,236 |
| May 20, 2025 | 10.61 | 10.61 | 10.30 | 10.30 | 10.25 | -1.65% | 7,692 |
| May 19, 2025 | 10.58 | 10.58 | 10.30 | 10.47 | 10.42 | 0.99% | 8,756 |
| May 16, 2025 | 10.39 | 10.46 | 10.36 | 10.37 | 10.32 | -0.10% | 5,997 |
| May 15, 2025 | 10.30 | 10.41 | 10.26 | 10.38 | 10.33 | 0.39% | 6,964 |
| May 14, 2025 | 10.37 | 10.42 | 10.31 | 10.34 | 10.24 | -0.67% | 7,072 |
| May 13, 2025 | 10.39 | 10.41 | 10.39 | 10.41 | 10.31 | - | 537 |
| May 12, 2025 | 10.43 | 10.43 | 10.35 | 10.41 | 10.31 | 0.16% | 4,787 |
| May 9, 2025 | 10.41 | 10.41 | 10.37 | 10.39 | 10.29 | 0.22% | 1,816 |
| May 8, 2025 | 10.41 | 10.41 | 10.37 | 10.37 | 10.27 | -0.42% | 879 |
| May 7, 2025 | 10.38 | 10.41 | 10.33 | 10.41 | 10.31 | 0.26% | 4,281 |
| May 6, 2025 | 10.33 | 10.40 | 10.26 | 10.39 | 10.28 | 0.39% | 3,251 |
| May 5, 2025 | 10.37 | 10.42 | 10.34 | 10.35 | 10.25 | -0.22% | 7,937 |
| May 2, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | - | 586 |
| May 1, 2025 | 10.45 | 10.49 | 10.35 | 10.37 | 10.27 | 0.39% | 8,769 |
| Apr 30, 2025 | 10.33 | 10.35 | 10.33 | 10.33 | 10.23 | 0.88% | 1,046 |
| Apr 29, 2025 | 10.28 | 10.30 | 9.96 | 10.24 | 10.14 | 0.79% | 22,878 |
| Apr 28, 2025 | 10.14 | 10.31 | 10.14 | 10.16 | 10.06 | -1.53% | 2,488 |
| Apr 25, 2025 | 10.45 | 10.45 | 10.20 | 10.32 | 10.22 | -0.79% | 18,618 |
| Apr 24, 2025 | 10.27 | 10.40 | 10.27 | 10.40 | 10.30 | 1.36% | 7,564 |
| Apr 23, 2025 | 10.26 | 10.32 | 10.26 | 10.26 | 10.16 | 0.49% | 1,320 |
| Apr 22, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.11 | 0.66% | 916 |
| Apr 21, 2025 | 10.24 | 10.24 | 10.14 | 10.14 | 10.04 | -1.76% | 2,197 |
| Apr 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.22 | 0.54% | 2,638 |
| Apr 16, 2025 | 10.35 | 10.35 | 10.24 | 10.27 | 10.17 | 0.10% | 1,757 |
| Apr 15, 2025 | 10.37 | 10.37 | 10.26 | 10.26 | 10.16 | -0.58% | 7,707 |
| Apr 14, 2025 | 10.43 | 10.52 | 10.32 | 10.32 | 10.17 | -0.39% | 1,083 |
| Apr 11, 2025 | 10.43 | 10.43 | 10.36 | 10.36 | 10.21 | 1.07% | 2,126 |
| Apr 10, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.10 | -1.91% | 2,124 |
| Apr 9, 2025 | 10.46 | 10.46 | 10.24 | 10.45 | 10.30 | -0.57% | 4,215 |
| Apr 8, 2025 | 10.71 | 10.71 | 10.51 | 10.51 | 10.35 | -3.84% | 10,075 |