BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
10.40
+0.14 (1.36%)
Apr 24, 2025, 4:00 PM EDT - Market closed
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.27 | 10.40 | 10.27 | 10.40 | 10.40 | 1.36% | 7,564 |
| Apr 23, 2025 | 10.26 | 10.32 | 10.26 | 10.26 | 10.26 | 0.49% | 1,320 |
| Apr 22, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 0.66% | 916 |
| Apr 21, 2025 | 10.24 | 10.24 | 10.14 | 10.14 | 10.14 | -1.76% | 2,197 |
| Apr 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.54% | 2,638 |
| Apr 16, 2025 | 10.35 | 10.35 | 10.24 | 10.27 | 10.27 | 0.10% | 1,757 |
| Apr 15, 2025 | 10.37 | 10.37 | 10.26 | 10.26 | 10.26 | -0.58% | 7,707 |
| Apr 14, 2025 | 10.43 | 10.52 | 10.32 | 10.32 | 10.27 | -0.39% | 1,083 |
| Apr 11, 2025 | 10.43 | 10.43 | 10.36 | 10.36 | 10.31 | 1.07% | 2,126 |
| Apr 10, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.20 | -1.91% | 2,124 |
| Apr 9, 2025 | 10.46 | 10.46 | 10.24 | 10.45 | 10.40 | -0.57% | 4,215 |
| Apr 8, 2025 | 10.71 | 10.71 | 10.51 | 10.51 | 10.46 | -3.84% | 10,075 |
| Apr 7, 2025 | 11.03 | 11.03 | 10.62 | 10.93 | 10.88 | 1.20% | 6,673 |
| Apr 4, 2025 | 10.98 | 10.98 | 10.80 | 10.80 | 10.75 | 0.28% | 3,098 |
| Apr 3, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.72 | - | 136 |
| Apr 2, 2025 | 10.72 | 10.81 | 10.72 | 10.77 | 10.72 | 0.26% | 7,840 |
| Apr 1, 2025 | 10.92 | 10.92 | 10.66 | 10.74 | 10.69 | 0.86% | 2,084 |
| Mar 31, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | - | 743 |
| Mar 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | -0.09% | 887 |
| Mar 27, 2025 | 10.75 | 10.75 | 10.62 | 10.66 | 10.61 | -0.56% | 3,199 |
| Mar 26, 2025 | 10.81 | 10.81 | 10.71 | 10.72 | 10.67 | -0.36% | 3,032 |
| Mar 25, 2025 | 10.78 | 10.79 | 10.76 | 10.76 | 10.71 | -0.05% | 1,443 |
| Mar 24, 2025 | 10.81 | 10.81 | 10.74 | 10.76 | 10.71 | 0.22% | 2,887 |
| Mar 21, 2025 | 10.79 | 10.79 | 10.74 | 10.74 | 10.69 | 0.47% | 3,191 |
| Mar 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | 0.29% | 1,534 |
| Mar 19, 2025 | 10.91 | 10.91 | 10.60 | 10.66 | 10.61 | -0.42% | 5,742 |
| Mar 18, 2025 | 10.66 | 10.72 | 10.66 | 10.70 | 10.65 | -0.43% | 8,322 |
| Mar 17, 2025 | 10.74 | 10.75 | 10.71 | 10.75 | 10.70 | -0.19% | 1,453 |
| Mar 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.72 | -0.19% | 184 |
| Mar 13, 2025 | 10.82 | 10.82 | 10.78 | 10.79 | 10.69 | -0.86% | 3,329 |
| Mar 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.78 | -0.15% | 103 |
| Mar 11, 2025 | 10.88 | 10.90 | 10.88 | 10.90 | 10.79 | 0.55% | 1,725 |
| Mar 10, 2025 | 10.97 | 10.97 | 10.83 | 10.84 | 10.74 | -1.07% | 4,627 |
| Mar 7, 2025 | 11.03 | 11.03 | 10.96 | 10.96 | 10.85 | -0.64% | 4,373 |
| Mar 6, 2025 | 11.01 | 11.03 | 11.00 | 11.03 | 10.92 | -0.02% | 3,043 |
| Mar 5, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 10.92 | 0.17% | 3,508 |
| Mar 4, 2025 | 11.04 | 11.04 | 11.01 | 11.01 | 10.90 | -0.07% | 2,088 |
| Mar 3, 2025 | 11.09 | 11.09 | 11.02 | 11.02 | 10.91 | -0.19% | 1,129 |
| Feb 28, 2025 | 11.05 | 11.05 | 10.91 | 11.04 | 10.93 | 0.18% | 13,250 |
| Feb 27, 2025 | 11.01 | 11.02 | 10.99 | 11.02 | 10.91 | 0.36% | 5,781 |
| Feb 26, 2025 | 10.94 | 10.98 | 10.94 | 10.98 | 10.87 | 0.18% | 3,527 |
| Feb 25, 2025 | 10.95 | 11.01 | 10.95 | 10.96 | 10.85 | 0.92% | 4,632 |
| Feb 24, 2025 | 10.86 | 10.87 | 10.86 | 10.86 | 10.75 | -0.37% | 4,022 |
| Feb 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -0.09% | 608 |
| Feb 20, 2025 | 10.77 | 10.91 | 10.77 | 10.91 | 10.80 | 0.46% | 5,565 |
| Feb 19, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.75 | 0.09% | 229 |
| Feb 18, 2025 | 10.80 | 10.86 | 10.80 | 10.85 | 10.74 | 0.46% | 3,183 |
| Feb 14, 2025 | 10.75 | 10.82 | 10.75 | 10.80 | 10.70 | - | 1,539 |
| Feb 13, 2025 | 10.69 | 10.80 | 10.69 | 10.80 | 10.65 | 0.28% | 1,618 |
| Feb 12, 2025 | 10.87 | 10.87 | 10.38 | 10.77 | 10.62 | -1.46% | 34,677 |