BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
12.22
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 12.10 | 12.30 | 12.10 | 12.22 | 12.22 | -1.53% | 351 |
| Jun 24, 2026 | 12.85 | 12.85 | 12.40 | 12.41 | 12.41 | 2.06% | 3,365 |
| Jun 23, 2026 | 12.25 | 12.25 | 12.16 | 12.16 | 12.16 | -0.73% | 350 |
| Jun 22, 2026 | 12.15 | 12.35 | 12.15 | 12.25 | 12.25 | -0.57% | 1,672 |
| Jun 18, 2026 | 12.19 | 12.49 | 12.19 | 12.32 | 12.32 | 1.48% | 3,469 |
| Jun 17, 2026 | 12.47 | 12.53 | 12.14 | 12.14 | 12.14 | -2.33% | 4,113 |
| Jun 16, 2026 | 12.84 | 12.84 | 12.40 | 12.43 | 12.43 | 0.16% | 1,188 |
| Jun 15, 2026 | 12.80 | 12.80 | 12.33 | 12.41 | 12.41 | -1.15% | 3,954 |
| Jun 12, 2026 | 12.46 | 12.80 | 12.46 | 12.60 | 12.55 | 1.20% | 5,700 |
| Jun 11, 2026 | 12.80 | 12.85 | 12.45 | 12.45 | 12.41 | 0.40% | 3,910 |
| Jun 10, 2026 | 12.42 | 12.98 | 12.40 | 12.40 | 12.36 | - | 3,602 |
| Jun 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | - | 343 |
| Jun 5, 2026 | 11.83 | 12.42 | 11.68 | 12.40 | 12.36 | 4.86% | 25,837 |
| Jun 4, 2026 | 11.34 | 11.85 | 11.34 | 11.83 | 11.78 | 0.60% | 15,738 |
| Jun 3, 2026 | 11.68 | 11.80 | 11.65 | 11.76 | 11.71 | 0.90% | 13,973 |
| Jun 2, 2026 | 11.33 | 11.68 | 11.33 | 11.65 | 11.61 | 0.17% | 1,900 |
| Jun 1, 2026 | 11.70 | 11.70 | 11.33 | 11.63 | 11.59 | 0.17% | 4,764 |
| May 29, 2026 | 11.62 | 11.62 | 11.52 | 11.61 | 11.57 | 1.84% | 1,827 |
| May 28, 2026 | 11.62 | 11.62 | 11.33 | 11.40 | 11.36 | 0.44% | 2,088 |
| May 27, 2026 | 11.62 | 11.62 | 11.35 | 11.35 | 11.31 | -0.87% | 1,071 |
| May 26, 2026 | 11.73 | 11.73 | 11.33 | 11.45 | 11.41 | 1.06% | 7,204 |
| May 22, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.29 | - | 106 |
| May 21, 2026 | 11.38 | 11.52 | 11.33 | 11.33 | 11.29 | -1.73% | 1,554 |
| May 20, 2026 | 11.48 | 12.63 | 11.40 | 11.53 | 11.49 | 2.40% | 14,714 |
| May 19, 2026 | 11.40 | 11.40 | 11.25 | 11.26 | 11.22 | -0.35% | 4,376 |
| May 18, 2026 | 11.32 | 11.32 | 11.27 | 11.30 | 11.26 | - | 3,562 |
| May 15, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.26 | -0.30% | 7,642 |
| May 14, 2026 | 11.50 | 11.50 | 11.38 | 11.38 | 11.29 | 0.04% | 1,360 |
| May 13, 2026 | 11.35 | 11.41 | 11.35 | 11.38 | 11.29 | -0.13% | 3,041 |
| May 12, 2026 | 11.39 | 11.39 | 11.28 | 11.39 | 11.30 | 0.80% | 2,815 |
| May 11, 2026 | 11.31 | 11.31 | 11.30 | 11.30 | 11.21 | -0.44% | 2,763 |
| May 8, 2026 | 11.21 | 11.39 | 11.21 | 11.35 | 11.26 | 0.35% | 1,009 |
| May 7, 2026 | 11.42 | 11.49 | 11.31 | 11.31 | 11.22 | -0.70% | 2,012 |
| May 4, 2026 | 11.30 | 11.42 | 11.20 | 11.39 | 11.30 | 1.15% | 8,624 |
| May 1, 2026 | 11.30 | 11.30 | 11.12 | 11.26 | 11.17 | 0.99% | 6,302 |
| Apr 30, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.07 | 2.39% | 10,995 |
| Apr 29, 2026 | 10.90 | 10.97 | 10.89 | 10.89 | 10.81 | -1.00% | 10,403 |
| Apr 28, 2026 | 11.03 | 11.03 | 11.00 | 11.00 | 10.92 | -0.09% | 3,918 |
| Apr 27, 2026 | 11.01 | 11.04 | 11.01 | 11.01 | 10.93 | -0.50% | 2,411 |
| Apr 24, 2026 | 11.22 | 11.22 | 11.07 | 11.07 | 10.98 | 0.59% | 3,548 |
| Apr 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -0.18% | 229 |
| Apr 22, 2026 | 11.00 | 11.21 | 11.00 | 11.02 | 10.94 | -0.54% | 11,709 |
| Apr 21, 2026 | 11.13 | 11.13 | 11.08 | 11.08 | 11.00 | 0.45% | 1,501 |
| Apr 20, 2026 | 11.13 | 11.13 | 11.03 | 11.03 | 10.95 | -0.81% | 2,588 |
| Apr 17, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.04 | 2.68% | 577 |
| Apr 16, 2026 | 10.90 | 10.90 | 10.83 | 10.83 | 10.75 | -0.69% | 334 |
| Apr 15, 2026 | 10.74 | 11.50 | 10.72 | 10.91 | 10.82 | 1.97% | 17,512 |
| Apr 14, 2026 | 10.90 | 10.90 | 10.74 | 10.74 | 10.61 | 0.28% | 663 |
| Apr 13, 2026 | 10.82 | 10.82 | 10.71 | 10.71 | 10.58 | 0.49% | 2,439 |
| Apr 10, 2026 | 10.76 | 10.76 | 10.66 | 10.66 | 10.53 | -0.07% | 892 |
| Apr 9, 2026 | 10.68 | 10.68 | 10.64 | 10.67 | 10.54 | 0.42% | 4,534 |
| Apr 8, 2026 | 10.49 | 10.64 | 10.49 | 10.62 | 10.49 | 1.43% | 2,513 |
| Apr 7, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | 0.10% | 431 |
| Apr 6, 2026 | 10.54 | 10.54 | 10.46 | 10.46 | 10.34 | 0.19% | 1,701 |
| Apr 2, 2026 | 10.72 | 10.72 | 10.43 | 10.44 | 10.32 | -0.57% | 5,380 |
| Apr 1, 2026 | 10.62 | 10.62 | 10.50 | 10.50 | 10.38 | 1.35% | 5,926 |
| Mar 31, 2026 | 10.53 | 10.53 | 10.16 | 10.36 | 10.24 | 1.37% | 3,152 |
| Mar 30, 2026 | 10.53 | 10.53 | 10.04 | 10.22 | 10.10 | -0.49% | 9,926 |
| Mar 27, 2026 | 10.54 | 10.54 | 10.27 | 10.27 | 10.15 | -0.58% | 7,893 |
| Mar 26, 2026 | 10.37 | 10.37 | 10.33 | 10.33 | 10.21 | 0.41% | 1,005 |
| Mar 25, 2026 | 10.46 | 10.46 | 10.28 | 10.29 | 10.17 | -1.60% | 3,015 |
| Mar 24, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.33 | -0.90% | 272 |
| Mar 23, 2026 | 10.55 | 10.59 | 10.42 | 10.55 | 10.43 | -0.38% | 7,069 |
| Mar 20, 2026 | 10.62 | 10.68 | 10.25 | 10.59 | 10.47 | -0.84% | 10,974 |
| Mar 19, 2026 | 10.71 | 10.71 | 10.68 | 10.68 | 10.55 | 0.19% | 831 |
| Mar 18, 2026 | 10.62 | 10.66 | 10.62 | 10.66 | 10.53 | -0.47% | 291 |
| Mar 17, 2026 | 10.60 | 10.71 | 10.60 | 10.71 | 10.58 | 0.47% | 2,222 |
| Mar 16, 2026 | 10.69 | 10.69 | 10.65 | 10.66 | 10.53 | 0.18% | 3,223 |
| Mar 13, 2026 | 10.60 | 10.67 | 10.60 | 10.64 | 10.51 | -2.52% | 2,468 |
| Mar 12, 2026 | 10.65 | 10.96 | 10.65 | 10.96 | 10.79 | 2.72% | 11,451 |
| Mar 11, 2026 | 10.67 | 10.72 | 10.66 | 10.67 | 10.50 | -0.19% | 2,257 |
| Mar 10, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.52 | -0.10% | 1,237 |
| Mar 9, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.53 | -0.36% | 2,189 |
| Mar 6, 2026 | 10.71 | 10.74 | 10.71 | 10.74 | 10.57 | 0.28% | 2,464 |
| Mar 5, 2026 | 10.64 | 10.72 | 10.64 | 10.71 | 10.54 | -0.37% | 7,325 |
| Mar 4, 2026 | 10.74 | 10.78 | 10.74 | 10.75 | 10.58 | -0.46% | 4,023 |
| Mar 3, 2026 | 10.83 | 10.83 | 10.77 | 10.80 | 10.63 | -1.46% | 6,236 |
| Mar 2, 2026 | 11.13 | 11.13 | 10.89 | 10.96 | 10.79 | 0.74% | 12,425 |
| Feb 27, 2026 | 10.89 | 10.89 | 10.88 | 10.88 | 10.71 | 0.37% | 1,957 |
| Feb 26, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.67 | -0.14% | 152 |
| Feb 25, 2026 | 10.84 | 10.86 | 10.84 | 10.86 | 10.68 | 0.14% | 3,479 |
| Feb 24, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.67 | -0.09% | 976 |
| Feb 23, 2026 | 10.82 | 10.85 | 10.79 | 10.85 | 10.68 | 0.36% | 2,952 |
| Feb 20, 2026 | 10.76 | 10.81 | 10.76 | 10.81 | 10.64 | 0.37% | 2,544 |
| Feb 19, 2026 | 10.74 | 10.80 | 10.74 | 10.77 | 10.60 | 0.19% | 6,798 |
| Feb 18, 2026 | 10.78 | 10.78 | 10.69 | 10.75 | 10.58 | -0.14% | 7,701 |
| Feb 17, 2026 | 10.64 | 10.78 | 10.64 | 10.77 | 10.59 | -0.07% | 2,321 |
| Feb 13, 2026 | 10.70 | 10.79 | 10.70 | 10.77 | 10.60 | 0.36% | 4,993 |
| Feb 12, 2026 | 10.70 | 10.79 | 10.70 | 10.78 | 10.56 | - | 901 |
| Feb 11, 2026 | 10.80 | 10.80 | 10.69 | 10.78 | 10.56 | -0.14% | 7,178 |
| Feb 10, 2026 | 10.79 | 10.81 | 10.79 | 10.80 | 10.58 | 0.33% | 4,527 |
| Feb 9, 2026 | 10.74 | 10.77 | 10.73 | 10.76 | 10.54 | 0.47% | 8,704 |
| Feb 6, 2026 | 10.70 | 10.75 | 10.69 | 10.71 | 10.50 | 0.37% | 6,076 |
| Feb 5, 2026 | 10.67 | 10.74 | 10.65 | 10.67 | 10.46 | 0.28% | 11,693 |
| Feb 4, 2026 | 10.60 | 10.68 | 10.60 | 10.64 | 10.43 | -0.19% | 3,637 |
| Feb 3, 2026 | 10.70 | 10.70 | 10.61 | 10.66 | 10.45 | 0.09% | 7,122 |
| Feb 2, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.44 | 0.59% | 1,845 |
| Jan 30, 2026 | 10.55 | 10.62 | 10.55 | 10.59 | 10.37 | 0.54% | 4,611 |
| Jan 29, 2026 | 10.52 | 10.53 | 10.52 | 10.53 | 10.32 | -0.10% | 913 |
| Jan 28, 2026 | 10.54 | 10.55 | 10.52 | 10.54 | 10.33 | 0.14% | 10,512 |