BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
10.51
+0.16 (1.54%)
At close: Sep 10, 2025, 4:00 PM
10.51
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.42 | 10.52 | 10.35 | 10.51 | 10.51 | 1.54% | 3,176 |
| Sep 9, 2025 | 10.26 | 10.40 | 10.26 | 10.35 | 10.35 | -0.10% | 5,811 |
| Sep 8, 2025 | 10.30 | 10.36 | 10.22 | 10.36 | 10.36 | 2.07% | 8,929 |
| Sep 5, 2025 | 10.19 | 10.26 | 10.10 | 10.15 | 10.15 | 1.00% | 10,849 |
| Sep 4, 2025 | 10.05 | 10.08 | 10.04 | 10.05 | 10.05 | 0.40% | 8,052 |
| Sep 3, 2025 | 10.18 | 10.18 | 10.01 | 10.01 | 10.01 | -0.50% | 40,839 |
| Sep 2, 2025 | 10.05 | 10.18 | 10.05 | 10.06 | 10.06 | - | 7,386 |
| Aug 29, 2025 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -0.51% | 2,775 |
| Aug 28, 2025 | 10.10 | 10.12 | 10.06 | 10.11 | 10.11 | 0.42% | 4,370 |
| Aug 27, 2025 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | -0.53% | 2,339 |
| Aug 26, 2025 | 10.13 | 10.18 | 10.12 | 10.12 | 10.12 | 0.54% | 1,134 |
| Aug 25, 2025 | 10.07 | 10.10 | 10.07 | 10.07 | 10.07 | - | 1,888 |
| Aug 22, 2025 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | 0.10% | 1,999 |
| Aug 21, 2025 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | 0.10% | 1,381 |
| Aug 20, 2025 | 10.13 | 10.14 | 10.05 | 10.05 | 10.05 | - | 11,924 |
| Aug 19, 2025 | 10.06 | 10.18 | 10.04 | 10.05 | 10.05 | 0.08% | 4,514 |
| Aug 18, 2025 | 10.06 | 10.18 | 10.01 | 10.04 | 10.04 | -1.06% | 9,265 |
| Aug 15, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.10% | 247 |
| Aug 14, 2025 | 10.15 | 10.20 | 10.12 | 10.16 | 10.11 | 0.10% | 3,359 |
| Aug 13, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.10 | -1.55% | 13,425 |
| Aug 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 0.98% | 140 |
| Aug 11, 2025 | 10.16 | 10.26 | 10.16 | 10.21 | 10.16 | 0.53% | 4,156 |
| Aug 8, 2025 | 10.37 | 10.39 | 10.15 | 10.16 | 10.10 | -2.23% | 7,199 |
| Aug 7, 2025 | 10.42 | 10.42 | 10.37 | 10.39 | 10.34 | -0.12% | 842 |
| Aug 6, 2025 | 10.35 | 10.45 | 10.35 | 10.40 | 10.35 | 1.22% | 13,251 |
| Aug 5, 2025 | 10.47 | 10.47 | 10.20 | 10.28 | 10.22 | 1.03% | 2,090 |
| Aug 4, 2025 | 10.35 | 10.35 | 10.15 | 10.17 | 10.12 | -1.83% | 20,503 |
| Aug 1, 2025 | 10.50 | 10.59 | 10.20 | 10.36 | 10.31 | -0.81% | 6,928 |
| Jul 31, 2025 | 10.48 | 10.48 | 10.45 | 10.45 | 10.39 | 0.24% | 986 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.37 | -0.76% | 984 |
| Jul 29, 2025 | 10.45 | 10.60 | 10.45 | 10.50 | 10.45 | 1.01% | 4,552 |
| Jul 28, 2025 | 10.49 | 10.49 | 10.40 | 10.40 | 10.34 | -0.91% | 3,205 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - | 144 |
| Jul 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 1.42% | 108 |
| Jul 23, 2025 | 10.40 | 10.49 | 10.34 | 10.34 | 10.29 | -0.11% | 3,254 |
| Jul 22, 2025 | 10.49 | 10.49 | 10.35 | 10.35 | 10.30 | -0.92% | 518 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.40 | 0.38% | 1,617 |
| Jul 18, 2025 | 10.37 | 10.41 | 10.37 | 10.41 | 10.36 | -0.38% | 1,566 |
| Jul 17, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.40 | -1.42% | 7,119 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | 0.57% | 268 |
| Jul 15, 2025 | 10.60 | 10.60 | 10.33 | 10.54 | 10.49 | -0.57% | 3,299 |
| Jul 14, 2025 | 10.45 | 10.77 | 10.45 | 10.60 | 10.50 | 2.32% | 11,516 |
| Jul 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.26 | 0.28% | 325 |
| Jul 10, 2025 | 10.33 | 10.35 | 10.26 | 10.33 | 10.23 | 0.25% | 3,387 |
| Jul 9, 2025 | 10.38 | 10.38 | 10.29 | 10.31 | 10.20 | -0.53% | 900 |
| Jul 8, 2025 | 10.35 | 10.36 | 10.30 | 10.36 | 10.26 | 1.17% | 3,824 |
| Jul 7, 2025 | 10.48 | 10.48 | 10.15 | 10.24 | 10.14 | -2.39% | 16,701 |
| Jul 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | -1.49% | 227 |
| Jul 2, 2025 | 10.78 | 10.78 | 10.53 | 10.65 | 10.55 | 2.31% | 3,587 |
| Jul 1, 2025 | 10.64 | 10.64 | 10.41 | 10.41 | 10.31 | 0.19% | 3,470 |