BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
10.99
-0.22 (-1.96%)
Nov 5, 2025, 4:00 PM EST - Market closed
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 284 |
| Nov 4, 2025 | 11.33 | 11.35 | 11.21 | 11.21 | 11.21 | -0.36% | 2,973 |
| Nov 3, 2025 | 11.25 | 11.25 | 11.10 | 11.25 | 11.25 | - | 2,699 |
| Oct 31, 2025 | 11.23 | 11.25 | 11.17 | 11.25 | 11.25 | -0.35% | 1,836 |
| Oct 30, 2025 | 10.95 | 11.33 | 10.95 | 11.29 | 11.29 | 2.22% | 2,037 |
| Oct 29, 2025 | 11.16 | 11.16 | 11.05 | 11.05 | 11.05 | -0.27% | 1,320 |
| Oct 28, 2025 | 10.95 | 11.08 | 10.95 | 11.08 | 11.08 | 0.23% | 2,068 |
| Oct 27, 2025 | 10.99 | 11.30 | 10.99 | 11.05 | 11.05 | -2.21% | 6,616 |
| Oct 24, 2025 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 0.67% | 6,887 |
| Oct 23, 2025 | 11.20 | 11.23 | 11.20 | 11.23 | 11.23 | 0.22% | 599 |
| Oct 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 59 |
| Oct 21, 2025 | 11.20 | 11.20 | 11.16 | 11.20 | 11.20 | -0.27% | 8,066 |
| Oct 20, 2025 | 11.10 | 11.23 | 11.07 | 11.23 | 11.23 | -0.04% | 13,382 |
| Oct 17, 2025 | 10.82 | 11.26 | 10.80 | 11.24 | 11.24 | 4.03% | 17,004 |
| Oct 16, 2025 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | -0.28% | 1,379 |
| Oct 15, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.64% | 204 |
| Oct 14, 2025 | 10.81 | 10.91 | 10.78 | 10.90 | 10.85 | - | 29,434 |
| Oct 13, 2025 | 10.85 | 10.90 | 10.84 | 10.90 | 10.85 | 0.83% | 4,375 |
| Oct 10, 2025 | 10.90 | 10.90 | 10.81 | 10.81 | 10.76 | 0.09% | 3,119 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.75 | 10.80 | 10.75 | 0.09% | 15,026 |
| Oct 8, 2025 | 10.90 | 10.90 | 10.70 | 10.79 | 10.74 | 1.31% | 35,591 |
| Oct 7, 2025 | 10.70 | 10.71 | 10.57 | 10.65 | 10.60 | -0.65% | 4,398 |
| Oct 6, 2025 | 10.90 | 10.90 | 10.70 | 10.72 | 10.67 | -0.65% | 22,422 |
| Oct 3, 2025 | 10.90 | 10.90 | 10.79 | 10.79 | 10.74 | -0.09% | 3,329 |
| Oct 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | -0.18% | 700 |
| Oct 1, 2025 | 10.90 | 10.90 | 10.82 | 10.82 | 10.77 | - | 3,010 |
| Sep 30, 2025 | 10.84 | 10.90 | 10.73 | 10.82 | 10.77 | 1.12% | 9,167 |
| Sep 29, 2025 | 10.80 | 10.92 | 10.54 | 10.70 | 10.65 | -1.39% | 3,629 |
| Sep 26, 2025 | 10.89 | 10.90 | 10.85 | 10.85 | 10.80 | -0.28% | 15,791 |
| Sep 25, 2025 | 10.80 | 10.88 | 10.80 | 10.88 | 10.83 | 0.75% | 2,839 |
| Sep 24, 2025 | 10.82 | 10.83 | 10.80 | 10.80 | 10.75 | -0.18% | 11,182 |
| Sep 23, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.77 | 0.03% | 315 |
| Sep 22, 2025 | 10.68 | 10.82 | 10.68 | 10.82 | 10.77 | 0.16% | 1,341 |
| Sep 19, 2025 | 10.70 | 10.83 | 10.70 | 10.80 | 10.75 | 0.75% | 24,154 |
| Sep 18, 2025 | 10.66 | 10.72 | 10.66 | 10.72 | 10.67 | 0.56% | 881 |
| Sep 17, 2025 | 10.67 | 10.70 | 10.65 | 10.66 | 10.61 | 0.57% | 2,445 |
| Sep 16, 2025 | 10.58 | 10.60 | 10.56 | 10.60 | 10.55 | - | 7,635 |
| Sep 15, 2025 | 10.55 | 10.60 | 10.51 | 10.60 | 10.55 | 0.38% | 6,880 |
| Sep 12, 2025 | 10.54 | 10.57 | 10.50 | 10.56 | 10.46 | -0.28% | 10,018 |
| Sep 11, 2025 | 10.55 | 10.60 | 10.50 | 10.59 | 10.49 | 0.77% | 10,222 |
| Sep 10, 2025 | 10.42 | 10.52 | 10.35 | 10.51 | 10.41 | 1.54% | 3,176 |
| Sep 9, 2025 | 10.26 | 10.40 | 10.26 | 10.35 | 10.25 | -0.10% | 5,811 |
| Sep 8, 2025 | 10.30 | 10.36 | 10.22 | 10.36 | 10.26 | 2.07% | 8,929 |
| Sep 5, 2025 | 10.19 | 10.26 | 10.10 | 10.15 | 10.05 | 1.00% | 10,849 |
| Sep 4, 2025 | 10.05 | 10.08 | 10.04 | 10.05 | 9.95 | 0.40% | 8,052 |
| Sep 3, 2025 | 10.18 | 10.18 | 10.01 | 10.01 | 9.91 | -0.50% | 40,839 |
| Sep 2, 2025 | 10.05 | 10.18 | 10.05 | 10.06 | 9.96 | - | 7,386 |
| Aug 29, 2025 | 10.17 | 10.17 | 10.06 | 10.06 | 9.96 | -0.51% | 2,775 |
| Aug 28, 2025 | 10.10 | 10.12 | 10.06 | 10.11 | 10.02 | 0.42% | 4,370 |
| Aug 27, 2025 | 10.18 | 10.18 | 10.07 | 10.07 | 9.97 | -0.53% | 2,339 |