BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
10.36
-0.09 (-0.86%)
Aug 1, 2025, 4:00 PM - Market closed
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 10.59 | 10.20 | 10.36 | 10.36 | -0.81% | 6,928 |
| Jul 31, 2025 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 0.24% | 986 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.76% | 984 |
| Jul 29, 2025 | 10.45 | 10.60 | 10.45 | 10.50 | 10.50 | 1.01% | 4,552 |
| Jul 28, 2025 | 10.49 | 10.49 | 10.40 | 10.40 | 10.40 | -0.91% | 3,205 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 144 |
| Jul 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.42% | 108 |
| Jul 23, 2025 | 10.40 | 10.49 | 10.34 | 10.34 | 10.34 | -0.11% | 3,254 |
| Jul 22, 2025 | 10.49 | 10.49 | 10.35 | 10.35 | 10.35 | -0.92% | 518 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 0.38% | 1,617 |
| Jul 18, 2025 | 10.37 | 10.41 | 10.37 | 10.41 | 10.41 | -0.38% | 1,566 |
| Jul 17, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | -1.42% | 7,119 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% | 268 |
| Jul 15, 2025 | 10.60 | 10.60 | 10.33 | 10.54 | 10.54 | -0.57% | 3,299 |
| Jul 14, 2025 | 10.45 | 10.77 | 10.45 | 10.60 | 10.55 | 2.32% | 11,516 |
| Jul 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | 0.28% | 325 |
| Jul 10, 2025 | 10.33 | 10.35 | 10.26 | 10.33 | 10.28 | 0.25% | 3,387 |
| Jul 9, 2025 | 10.38 | 10.38 | 10.29 | 10.31 | 10.26 | -0.53% | 900 |
| Jul 8, 2025 | 10.35 | 10.36 | 10.30 | 10.36 | 10.31 | 1.17% | 3,824 |
| Jul 7, 2025 | 10.48 | 10.48 | 10.15 | 10.24 | 10.19 | -2.39% | 16,701 |
| Jul 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | -1.49% | 227 |
| Jul 2, 2025 | 10.78 | 10.78 | 10.53 | 10.65 | 10.60 | 2.31% | 3,587 |
| Jul 1, 2025 | 10.64 | 10.64 | 10.41 | 10.41 | 10.36 | 0.19% | 3,470 |
| Jun 30, 2025 | 10.46 | 10.46 | 10.36 | 10.39 | 10.34 | 0.68% | 3,240 |
| Jun 27, 2025 | 10.36 | 10.38 | 10.32 | 10.32 | 10.27 | -1.05% | 699 |
| Jun 26, 2025 | 10.35 | 10.43 | 10.35 | 10.43 | 10.38 | 1.46% | 2,590 |
| Jun 25, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.23 | 0.19% | 631 |
| Jun 24, 2025 | 10.32 | 10.32 | 10.26 | 10.26 | 10.21 | -0.58% | 1,146 |
| Jun 23, 2025 | 10.54 | 10.54 | 10.32 | 10.32 | 10.27 | -0.67% | 1,725 |
| Jun 20, 2025 | 10.38 | 10.53 | 10.38 | 10.39 | 10.34 | -0.83% | 3,151 |
| Jun 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | 1.92% | 1,239 |
| Jun 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - | 48 |
| Jun 16, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.23 | 0.66% | 322 |
| Jun 13, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.16 | -0.89% | 1,410 |
| Jun 12, 2025 | 10.35 | 10.35 | 10.31 | 10.31 | 10.20 | 0.15% | 871 |
| Jun 11, 2025 | 10.29 | 10.36 | 10.22 | 10.29 | 10.19 | 0.68% | 1,240 |
| Jun 10, 2025 | 10.33 | 10.33 | 10.22 | 10.22 | 10.12 | -0.04% | 1,760 |
| Jun 9, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.12 | 0.28% | 649 |
| Jun 6, 2025 | 10.30 | 10.30 | 10.19 | 10.20 | 10.10 | -0.15% | 1,207 |
| Jun 5, 2025 | 10.33 | 10.33 | 10.21 | 10.21 | 10.11 | 0.29% | 593 |
| Jun 4, 2025 | 10.14 | 10.24 | 10.14 | 10.18 | 10.08 | -0.97% | 2,811 |
| Jun 3, 2025 | 10.27 | 10.49 | 10.14 | 10.28 | 10.18 | 0.10% | 16,895 |
| Jun 2, 2025 | 10.35 | 10.35 | 10.20 | 10.27 | 10.17 | 0.11% | 4,599 |
| May 30, 2025 | 10.35 | 10.35 | 10.18 | 10.26 | 10.16 | -0.30% | 2,739 |
| May 29, 2025 | 10.14 | 10.51 | 10.12 | 10.29 | 10.19 | 1.78% | 11,365 |
| May 28, 2025 | 10.15 | 10.15 | 10.09 | 10.11 | 10.01 | -0.79% | 3,459 |
| May 27, 2025 | 10.24 | 10.24 | 10.19 | 10.19 | 10.09 | 0.30% | 7,388 |
| May 23, 2025 | 10.28 | 10.28 | 10.12 | 10.16 | 10.06 | -1.17% | 4,903 |
| May 22, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 10.18 | -1.06% | 3,765 |
| May 21, 2025 | 10.34 | 10.39 | 10.32 | 10.39 | 10.29 | 0.87% | 5,236 |