BlackRock Virginia Municipal Bond Trust (BHV)
12.70
-0.02 (-0.16%)
NYSE· Last Trade: Jul 4th, 11:55 AM EDT
Historical Prices For BlackRock Virginia Municipal Bond Trust (BHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 12.60 | 12.75 | 12.60 | 12.70 | 2,280 | 12.70 |
| 7/01/2026 | 12.75 | 12.75 | 12.70 | 12.72 | 12,330 | 12.72 |
| 6/30/2026 | 13.03 | 13.03 | 12.25 | 12.76 | 28,363 | 12.76 |
| 6/29/2026 | 12.85 | 12.85 | 12.55 | 12.64 | 6,647 | 12.64 |
| 6/25/2026 | 12.41 | 0.00 | 12.41 | 12.22 | 29 | 12.22 |
| 6/24/2026 | 12.85 | 12.85 | 12.39 | 12.41 | 3,366 | 12.41 |
| 6/23/2026 | 12.25 | 12.25 | 12.16 | 12.16 | 351 | 12.16 |
| 6/22/2026 | 12.15 | 12.35 | 12.15 | 12.25 | 1,673 | 12.25 |
| 6/18/2026 | 12.19 | 12.48 | 12.19 | 12.32 | 3,470 | 12.32 |
| 6/17/2026 | 12.47 | 12.53 | 12.14 | 12.14 | 4,114 | 12.14 |
| 6/16/2026 | 12.84 | 12.84 | 12.40 | 12.43 | 1,189 | 12.43 |
| 6/15/2026 | 12.80 | 12.80 | 12.32 | 12.41 | 3,955 | 12.41 |
| 6/12/2026 | 12.46 | 12.80 | 12.46 | 12.60 | 5,701 | 12.55 |
| 6/11/2026 | 12.80 | 12.85 | 12.45 | 12.45 | 3,910 | 12.40 |
| 6/10/2026 | 12.41 | 12.98 | 12.40 | 12.40 | 3,603 | 12.35 |
| 6/08/2026 | 12.40 | 0.00 | 12.40 | 12.40 | 86 | 12.35 |
| 6/05/2026 | 11.83 | 12.42 | 11.68 | 12.40 | 25,838 | 12.35 |
| 6/04/2026 | 11.34 | 11.84 | 11.34 | 11.82 | 15,738 | 11.78 |
| 6/03/2026 | 11.68 | 11.80 | 11.65 | 11.76 | 13,974 | 11.71 |
| 6/02/2026 | 11.33 | 11.68 | 11.33 | 11.65 | 1,901 | 11.61 |
| 6/01/2026 | 11.70 | 11.70 | 11.33 | 11.63 | 4,765 | 11.59 |
| 5/29/2026 | 0.00 | 11.62 | 11.52 | 11.61 | 1,828 | 11.57 |
| 5/28/2026 | 11.62 | 11.62 | 11.33 | 11.40 | 2,089 | 11.36 |
| 5/27/2026 | 11.62 | 11.62 | 11.35 | 11.35 | 1,072 | 11.31 |
| 5/26/2026 | 11.73 | 11.73 | 11.33 | 11.45 | 7,205 | 11.41 |
| 5/22/2026 | 11.33 | 11.33 | 11.33 | 11.33 | 107 | 11.29 |
| 5/21/2026 | 11.38 | 11.52 | 11.33 | 11.33 | 1,555 | 11.29 |
| 5/20/2026 | 11.48 | 12.63 | 11.40 | 11.53 | 14,715 | 11.49 |
| 5/19/2026 | 11.40 | 11.40 | 11.25 | 11.26 | 4,377 | 11.22 |
| 5/18/2026 | 11.32 | 11.30 | 11.27 | 11.30 | 3,563 | 11.26 |
| 5/15/2026 | 11.50 | 11.50 | 11.30 | 11.30 | 7,642 | 11.26 |
| 5/14/2026 | 11.50 | 11.50 | 11.38 | 11.38 | 1,361 | 11.29 |
| 5/13/2026 | 11.35 | 11.41 | 11.35 | 11.38 | 3,042 | 11.29 |
| 5/12/2026 | 11.39 | 11.39 | 11.28 | 11.39 | 2,816 | 11.30 |
| 5/11/2026 | 11.31 | 11.31 | 11.30 | 11.30 | 2,764 | 11.21 |
| 5/08/2026 | 11.21 | 11.39 | 11.21 | 11.35 | 1,009 | 11.26 |
| 5/07/2026 | 11.42 | 11.49 | 11.31 | 11.31 | 2,013 | 11.22 |
| 5/04/2026 | 11.26 | 0.00 | 11.39 | 11.39 | 140 | 11.30 |
| 5/01/2026 | 11.30 | 11.30 | 11.12 | 11.26 | 6,303 | 11.17 |
| 4/30/2026 | 10.90 | 11.15 | 10.90 | 11.15 | 10,995 | 11.06 |
| 4/29/2026 | 10.90 | 10.97 | 10.89 | 10.89 | 10,404 | 10.81 |
| 4/28/2026 | 11.03 | 11.03 | 11.00 | 11.00 | 3,918 | 10.92 |
| 4/27/2026 | 11.01 | 11.04 | 11.01 | 11.01 | 2,411 | 10.93 |
| 4/24/2026 | 11.22 | 11.22 | 11.06 | 11.06 | 3,549 | 10.98 |
| 4/23/2026 | 11.00 | 11.00 | 11.00 | 11.00 | 229 | 10.92 |
| 4/22/2026 | 11.00 | 11.21 | 11.00 | 11.02 | 11,709 | 10.94 |
| 4/21/2026 | 11.13 | 11.13 | 11.07 | 11.08 | 1,501 | 10.99 |
| 4/20/2026 | 11.13 | 11.13 | 11.03 | 11.03 | 2,588 | 10.95 |
| 4/17/2026 | 11.12 | 11.12 | 11.12 | 11.12 | 578 | 11.03 |
| 4/16/2026 | 10.90 | 10.90 | 10.83 | 10.83 | 334 | 10.75 |
| 4/15/2026 | 10.74 | 11.50 | 10.72 | 10.90 | 17,513 | 10.82 |
| 4/14/2026 | 10.90 | 10.90 | 10.74 | 10.74 | 663 | 10.61 |
| 4/13/2026 | 10.82 | 10.82 | 10.71 | 10.71 | 2,439 | 10.58 |
| 4/10/2026 | 10.76 | 10.76 | 10.66 | 10.66 | 892 | 10.53 |
| 4/09/2026 | 10.68 | 10.68 | 10.64 | 10.66 | 4,534 | 10.54 |
| 4/08/2026 | 10.49 | 10.64 | 10.49 | 10.62 | 2,513 | 10.49 |
| 4/07/2026 | 10.47 | 10.47 | 10.47 | 10.47 | 432 | 10.35 |
| 4/06/2026 | 10.54 | 10.54 | 10.46 | 10.46 | 1,702 | 10.34 |