BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
10.77
+0.03 (0.26%)
At close: Apr 2, 2025, 3:50 PM
10.81
+0.04 (0.37%)
Pre-market: Apr 4, 2025, 8:29 AM EDT
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 136 |
| Apr 2, 2025 | 10.72 | 10.81 | 10.72 | 10.77 | 10.77 | 0.26% | 7,840 |
| Apr 1, 2025 | 10.92 | 10.92 | 10.66 | 10.74 | 10.74 | 0.86% | 2,084 |
| Mar 31, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 743 |
| Mar 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 887 |
| Mar 27, 2025 | 10.75 | 10.75 | 10.62 | 10.66 | 10.66 | -0.56% | 3,199 |
| Mar 26, 2025 | 10.81 | 10.81 | 10.71 | 10.72 | 10.72 | -0.36% | 3,032 |
| Mar 25, 2025 | 10.78 | 10.79 | 10.76 | 10.76 | 10.76 | -0.05% | 1,443 |
| Mar 24, 2025 | 10.81 | 10.81 | 10.74 | 10.76 | 10.76 | 0.22% | 2,887 |
| Mar 21, 2025 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | 0.47% | 3,191 |
| Mar 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.29% | 1,534 |
| Mar 19, 2025 | 10.91 | 10.91 | 10.60 | 10.66 | 10.66 | -0.42% | 5,742 |
| Mar 18, 2025 | 10.66 | 10.72 | 10.66 | 10.70 | 10.70 | -0.43% | 8,322 |
| Mar 17, 2025 | 10.74 | 10.75 | 10.71 | 10.75 | 10.75 | -0.19% | 1,453 |
| Mar 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% | 184 |
| Mar 13, 2025 | 10.82 | 10.82 | 10.78 | 10.79 | 10.74 | -0.86% | 3,329 |
| Mar 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | -0.15% | 103 |
| Mar 11, 2025 | 10.88 | 10.90 | 10.88 | 10.90 | 10.85 | 0.55% | 1,725 |
| Mar 10, 2025 | 10.97 | 10.97 | 10.83 | 10.84 | 10.79 | -1.07% | 4,627 |
| Mar 7, 2025 | 11.03 | 11.03 | 10.96 | 10.96 | 10.91 | -0.64% | 4,373 |
| Mar 6, 2025 | 11.01 | 11.03 | 11.00 | 11.03 | 10.98 | -0.02% | 3,043 |
| Mar 5, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 10.98 | 0.17% | 3,508 |
| Mar 4, 2025 | 11.04 | 11.04 | 11.01 | 11.01 | 10.96 | -0.07% | 2,088 |
| Mar 3, 2025 | 11.09 | 11.09 | 11.02 | 11.02 | 10.97 | -0.19% | 1,129 |
| Feb 28, 2025 | 11.05 | 11.05 | 10.91 | 11.04 | 10.99 | 0.18% | 13,250 |
| Feb 27, 2025 | 11.01 | 11.02 | 10.99 | 11.02 | 10.97 | 0.36% | 5,781 |
| Feb 26, 2025 | 10.94 | 10.98 | 10.94 | 10.98 | 10.93 | 0.18% | 3,527 |
| Feb 25, 2025 | 10.95 | 11.01 | 10.95 | 10.96 | 10.91 | 0.92% | 4,632 |
| Feb 24, 2025 | 10.86 | 10.87 | 10.86 | 10.86 | 10.81 | -0.37% | 4,022 |
| Feb 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -0.09% | 608 |
| Feb 20, 2025 | 10.77 | 10.91 | 10.77 | 10.91 | 10.86 | 0.46% | 5,565 |
| Feb 19, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.81 | 0.09% | 229 |
| Feb 18, 2025 | 10.80 | 10.86 | 10.80 | 10.85 | 10.80 | 0.46% | 3,183 |
| Feb 14, 2025 | 10.75 | 10.82 | 10.75 | 10.80 | 10.75 | - | 1,539 |
| Feb 13, 2025 | 10.69 | 10.80 | 10.69 | 10.80 | 10.70 | 0.28% | 1,618 |
| Feb 12, 2025 | 10.87 | 10.87 | 10.38 | 10.77 | 10.67 | -1.46% | 34,677 |
| Feb 11, 2025 | 10.92 | 10.93 | 10.91 | 10.93 | 10.83 | -0.27% | 744 |
| Feb 10, 2025 | 10.96 | 10.99 | 10.96 | 10.96 | 10.86 | -0.18% | 1,332 |
| Feb 7, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.88 | - | 123 |
| Feb 6, 2025 | 11.15 | 11.15 | 10.98 | 10.98 | 10.88 | -0.27% | 5,943 |
| Feb 5, 2025 | 10.99 | 11.01 | 10.99 | 11.01 | 10.91 | 0.23% | 3,951 |
| Feb 4, 2025 | 10.99 | 11.01 | 10.96 | 10.99 | 10.88 | 0.14% | 2,151 |
| Feb 3, 2025 | 11.13 | 11.13 | 10.78 | 10.97 | 10.87 | 0.27% | 2,478 |
| Jan 31, 2025 | 11.06 | 11.06 | 10.94 | 10.94 | 10.84 | -0.18% | 3,532 |
| Jan 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.86 | - | - |
| Jan 29, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.86 | 0.14% | 328 |
| Jan 28, 2025 | 10.98 | 10.98 | 10.92 | 10.95 | 10.84 | -0.05% | 6,062 |
| Jan 27, 2025 | 11.00 | 11.01 | 10.95 | 10.95 | 10.85 | 0.55% | 4,836 |
| Jan 24, 2025 | 10.89 | 10.89 | 10.85 | 10.89 | 10.79 | 0.46% | 1,044 |
| Jan 23, 2025 | 10.87 | 10.94 | 10.84 | 10.84 | 10.74 | -0.82% | 916 |