BlackRock Virginia Municipal Bond Trust (BHV)
10.96
+0.05 (0.42%)
NYSE · Last Trade: Mar 13th, 9:03 AM EDT
Historical Prices For BlackRock Virginia Municipal Bond Trust (BHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 10.65 | 10.96 | 10.65 | 10.96 | 11,452 | 10.96 |
| 3/11/2026 | 10.67 | 10.72 | 10.66 | 10.67 | 2,258 | 10.67 |
| 3/10/2026 | 10.68 | 10.69 | 10.68 | 10.69 | 1,237 | 10.69 |
| 3/09/2026 | 10.65 | 10.70 | 10.65 | 10.70 | 2,190 | 10.70 |
| 3/06/2026 | 10.71 | 10.74 | 10.71 | 10.74 | 2,465 | 10.74 |
| 3/05/2026 | 10.64 | 10.72 | 10.64 | 10.71 | 7,326 | 10.71 |
| 3/04/2026 | 10.74 | 10.78 | 10.74 | 10.75 | 4,024 | 10.75 |
| 3/03/2026 | 10.83 | 10.83 | 10.77 | 10.80 | 6,236 | 10.80 |
| 3/02/2026 | 11.13 | 11.13 | 10.89 | 10.96 | 12,426 | 10.96 |
| 2/27/2026 | 10.89 | 10.89 | 10.88 | 10.88 | 1,957 | 10.88 |
| 2/26/2026 | 10.84 | 10.84 | 10.84 | 10.84 | 152 | 10.84 |
| 2/25/2026 | 10.84 | 10.86 | 10.84 | 10.86 | 3,478 | 10.86 |
| 2/24/2026 | 10.84 | 10.84 | 10.84 | 10.84 | 977 | 10.84 |
| 2/23/2026 | 10.82 | 10.85 | 10.79 | 10.85 | 2,952 | 10.85 |
| 2/20/2026 | 10.76 | 10.81 | 10.76 | 10.81 | 2,544 | 10.81 |
| 2/19/2026 | 10.74 | 10.80 | 10.74 | 10.77 | 6,798 | 10.77 |
| 2/18/2026 | 10.78 | 10.78 | 10.69 | 10.75 | 7,701 | 10.75 |
| 2/17/2026 | 10.64 | 10.78 | 10.64 | 10.77 | 2,321 | 10.77 |
| 2/13/2026 | 10.70 | 10.79 | 10.70 | 10.77 | 4,993 | 10.77 |
| 2/12/2026 | 10.70 | 10.79 | 10.70 | 10.78 | 901 | 10.73 |
| 2/11/2026 | 10.80 | 10.80 | 10.69 | 10.78 | 7,178 | 10.73 |
| 2/10/2026 | 10.79 | 10.81 | 10.79 | 10.79 | 4,526 | 10.75 |
| 2/09/2026 | 10.74 | 10.77 | 10.73 | 10.76 | 8,704 | 10.71 |
| 2/06/2026 | 10.70 | 10.75 | 10.69 | 10.71 | 6,076 | 10.66 |
| 2/05/2026 | 10.67 | 10.73 | 10.65 | 10.67 | 11,693 | 10.62 |
| 2/04/2026 | 10.60 | 10.68 | 10.60 | 10.64 | 3,637 | 10.59 |
| 2/03/2026 | 10.70 | 10.70 | 10.61 | 10.66 | 7,122 | 10.61 |
| 2/02/2026 | 10.70 | 10.70 | 10.65 | 10.65 | 1,845 | 10.60 |
| 1/30/2026 | 10.55 | 10.62 | 10.54 | 10.59 | 4,611 | 10.54 |
| 1/29/2026 | 10.52 | 10.53 | 10.52 | 10.53 | 913 | 10.49 |
| 1/28/2026 | 10.54 | 10.55 | 10.52 | 10.54 | 10,512 | 10.50 |
| 1/27/2026 | 10.48 | 10.60 | 10.48 | 10.53 | 10,479 | 10.48 |
| 1/26/2026 | 10.46 | 10.49 | 10.44 | 10.46 | 10,709 | 10.42 |
| 1/23/2026 | 10.52 | 10.56 | 10.51 | 10.51 | 5,662 | 10.47 |
| 1/22/2026 | 10.61 | 10.61 | 10.52 | 10.55 | 4,799 | 10.51 |
| 1/21/2026 | 10.54 | 10.62 | 10.49 | 10.56 | 6,639 | 10.52 |
| 1/20/2026 | 10.41 | 10.58 | 10.41 | 10.56 | 7,439 | 10.52 |
| 1/16/2026 | 10.67 | 10.69 | 10.64 | 10.66 | 3,913 | 10.57 |
| 1/15/2026 | 10.62 | 10.66 | 10.59 | 10.59 | 13,033 | 10.50 |
| 1/14/2026 | 10.57 | 10.58 | 10.56 | 10.56 | 6,099 | 10.47 |
| 1/13/2026 | 10.58 | 10.60 | 10.57 | 10.58 | 1,644 | 10.49 |
| 1/12/2026 | 10.59 | 10.65 | 10.52 | 10.56 | 8,347 | 10.47 |
| 1/09/2026 | 10.58 | 10.58 | 10.54 | 10.55 | 2,462 | 10.46 |
| 1/08/2026 | 10.51 | 10.51 | 10.51 | 10.51 | 242 | 10.42 |
| 1/07/2026 | 10.54 | 10.59 | 10.52 | 10.59 | 1,585 | 10.49 |
| 1/06/2026 | 10.46 | 10.56 | 10.46 | 10.54 | 2,066 | 10.45 |
| 1/05/2026 | 10.56 | 10.56 | 10.45 | 10.52 | 4,095 | 10.43 |
| 1/02/2026 | 10.58 | 10.59 | 10.48 | 10.50 | 3,653 | 10.41 |
| 12/31/2025 | 10.64 | 10.64 | 10.39 | 10.45 | 12,671 | 10.36 |
| 12/30/2025 | 10.39 | 10.58 | 10.35 | 10.40 | 14,444 | 10.31 |
| 12/29/2025 | 10.45 | 10.49 | 10.15 | 10.33 | 57,224 | 10.24 |
| 12/26/2025 | 10.55 | 10.58 | 10.47 | 10.51 | 5,889 | 10.42 |
| 12/24/2025 | 10.64 | 10.64 | 10.49 | 10.52 | 17,593 | 10.43 |
| 12/23/2025 | 10.65 | 10.76 | 10.65 | 10.73 | 3,623 | 10.64 |
| 12/22/2025 | 10.59 | 10.78 | 10.59 | 10.74 | 4,804 | 10.65 |
| 12/19/2025 | 10.70 | 10.73 | 10.66 | 10.73 | 744 | 10.59 |
| 12/18/2025 | 10.63 | 10.81 | 10.62 | 10.62 | 6,964 | 10.48 |
| 12/17/2025 | 10.88 | 10.90 | 10.79 | 10.82 | 6,037 | 10.68 |
| 12/16/2025 | 11.00 | 11.00 | 10.59 | 10.80 | 12,543 | 10.66 |
| 12/15/2025 | 11.00 | 11.00 | 10.85 | 10.95 | 1,865 | 10.81 |