BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
10.54
+0.02 (0.19%)
Jan 6, 2026, 4:00 PM EST - Market closed
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 10.46 | 10.56 | 10.46 | 10.54 | 10.54 | 0.24% | 2,066 |
| Jan 5, 2026 | 10.56 | 10.56 | 10.45 | 10.52 | 10.52 | 0.14% | 4,090 |
| Jan 2, 2026 | 10.58 | 10.59 | 10.48 | 10.50 | 10.50 | 0.48% | 3,653 |
| Dec 31, 2025 | 10.64 | 10.64 | 10.39 | 10.45 | 10.45 | 0.48% | 12,671 |
| Dec 30, 2025 | 10.39 | 10.58 | 10.35 | 10.40 | 10.40 | 0.68% | 14,444 |
| Dec 29, 2025 | 10.45 | 10.49 | 10.15 | 10.33 | 10.33 | -1.68% | 57,224 |
| Dec 26, 2025 | 10.55 | 10.58 | 10.47 | 10.51 | 10.51 | -0.13% | 5,889 |
| Dec 24, 2025 | 10.64 | 10.64 | 10.49 | 10.52 | 10.52 | -1.96% | 17,593 |
| Dec 23, 2025 | 10.65 | 10.76 | 10.65 | 10.73 | 10.73 | -0.09% | 3,623 |
| Dec 22, 2025 | 10.59 | 10.78 | 10.59 | 10.74 | 10.74 | 0.09% | 4,804 |
| Dec 19, 2025 | 10.70 | 10.73 | 10.66 | 10.73 | 10.68 | 1.04% | 744 |
| Dec 18, 2025 | 10.63 | 10.82 | 10.62 | 10.62 | 10.57 | -1.85% | 6,964 |
| Dec 17, 2025 | 10.88 | 10.90 | 10.79 | 10.82 | 10.77 | 0.19% | 6,037 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.59 | 10.80 | 10.75 | -1.37% | 12,543 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.85 | 10.95 | 10.90 | -0.45% | 1,865 |
| Dec 12, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.95 | 0.73% | 1,264 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.92 | 10.92 | 10.87 | -0.82% | 1,255 |
| Dec 10, 2025 | 11.01 | 11.10 | 10.96 | 11.01 | 10.96 | -0.05% | 1,064 |
| Dec 9, 2025 | 11.21 | 11.21 | 10.85 | 11.02 | 10.97 | -0.45% | 13,978 |
| Dec 8, 2025 | 10.98 | 11.07 | 10.97 | 11.07 | 11.02 | 0.99% | 760 |
| Dec 5, 2025 | 11.25 | 11.25 | 10.85 | 10.96 | 10.91 | 0.61% | 4,273 |
| Dec 4, 2025 | 11.02 | 11.11 | 10.81 | 10.89 | 10.84 | -1.31% | 13,930 |
| Dec 3, 2025 | 11.02 | 11.04 | 11.00 | 11.03 | 10.99 | -0.80% | 1,874 |
| Dec 2, 2025 | 11.29 | 11.29 | 11.01 | 11.12 | 11.08 | 0.21% | 6,148 |
| Dec 1, 2025 | 11.13 | 11.13 | 10.99 | 11.10 | 11.05 | 0.77% | 3,722 |
| Nov 28, 2025 | 11.08 | 11.09 | 10.98 | 11.02 | 10.97 | 0.66% | 5,075 |
| Nov 26, 2025 | 11.04 | 11.05 | 10.83 | 10.94 | 10.90 | -1.41% | 3,995 |
| Nov 25, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.05 | - | 976 |
| Nov 24, 2025 | 11.10 | 11.23 | 11.10 | 11.10 | 11.05 | - | 555 |
| Nov 21, 2025 | 11.15 | 11.16 | 11.10 | 11.10 | 11.05 | -0.09% | 662 |
| Nov 20, 2025 | 11.16 | 11.16 | 11.11 | 11.11 | 11.06 | -2.11% | 966 |
| Nov 19, 2025 | 11.36 | 11.36 | 11.20 | 11.35 | 11.30 | -0.17% | 2,113 |
| Nov 18, 2025 | 11.39 | 11.66 | 11.12 | 11.37 | 11.32 | 1.06% | 30,611 |
| Nov 17, 2025 | 11.16 | 11.32 | 11.16 | 11.25 | 11.20 | -0.88% | 3,050 |
| Nov 14, 2025 | 11.30 | 11.58 | 11.09 | 11.35 | 11.30 | 2.53% | 10,392 |
| Nov 13, 2025 | 11.20 | 11.20 | 11.05 | 11.07 | 10.97 | -1.16% | 1,421 |
| Nov 12, 2025 | 10.96 | 11.25 | 10.96 | 11.20 | 11.10 | 0.23% | 4,005 |
| Nov 11, 2025 | 11.19 | 11.19 | 11.17 | 11.17 | 11.07 | -0.04% | 1,189 |
| Nov 10, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.08 | 0.88% | 188 |
| Nov 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | - | 834 |
| Nov 6, 2025 | 11.04 | 11.19 | 11.04 | 11.08 | 10.98 | -1.16% | 6,479 |
| Nov 4, 2025 | 11.33 | 11.35 | 11.21 | 11.21 | 11.11 | -0.36% | 2,973 |
| Nov 3, 2025 | 11.25 | 11.25 | 11.10 | 11.25 | 11.15 | - | 2,699 |
| Oct 31, 2025 | 11.23 | 11.25 | 11.17 | 11.25 | 11.15 | -0.35% | 1,836 |
| Oct 30, 2025 | 10.95 | 11.33 | 10.95 | 11.29 | 11.19 | 2.22% | 2,037 |
| Oct 29, 2025 | 11.16 | 11.16 | 11.05 | 11.05 | 10.95 | -0.27% | 1,320 |
| Oct 28, 2025 | 10.95 | 11.08 | 10.95 | 11.08 | 10.98 | 0.23% | 2,068 |
| Oct 27, 2025 | 10.99 | 11.30 | 10.99 | 11.05 | 10.95 | -2.21% | 6,616 |
| Oct 24, 2025 | 11.15 | 11.30 | 11.15 | 11.30 | 11.20 | 0.67% | 6,887 |
| Oct 23, 2025 | 11.20 | 11.23 | 11.20 | 11.23 | 11.13 | 0.22% | 599 |