BlackRock Virginia Municipal Bond Trust (BHV)
NYSE: BHV · Real-Time Price · USD
11.00
-0.01 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | -0.09% | 3,917 |
| Apr 27, 2026 | 11.01 | 11.04 | 11.01 | 11.01 | 11.01 | -0.50% | 2,411 |
| Apr 24, 2026 | 11.22 | 11.22 | 11.07 | 11.07 | 11.07 | 0.59% | 3,548 |
| Apr 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | 228 |
| Apr 22, 2026 | 11.00 | 11.21 | 11.00 | 11.02 | 11.02 | -0.54% | 11,709 |
| Apr 21, 2026 | 11.13 | 11.13 | 11.08 | 11.08 | 11.08 | 0.45% | 1,501 |
| Apr 20, 2026 | 11.13 | 11.13 | 11.03 | 11.03 | 11.03 | -0.81% | 2,388 |
| Apr 17, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.68% | 577 |
| Apr 16, 2026 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | -0.69% | 334 |
| Apr 15, 2026 | 10.74 | 11.50 | 10.72 | 10.91 | 10.91 | 1.54% | 17,512 |
| Apr 14, 2026 | 10.90 | 10.90 | 10.74 | 10.74 | 10.69 | 0.28% | 663 |
| Apr 13, 2026 | 10.82 | 10.82 | 10.71 | 10.71 | 10.66 | 0.50% | 2,439 |
| Apr 10, 2026 | 10.76 | 10.76 | 10.66 | 10.66 | 10.61 | -0.08% | 892 |
| Apr 9, 2026 | 10.68 | 10.68 | 10.64 | 10.67 | 10.62 | 0.42% | 4,534 |
| Apr 8, 2026 | 10.49 | 10.64 | 10.49 | 10.62 | 10.58 | 1.43% | 2,513 |
| Apr 7, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | 0.10% | 431 |
| Apr 6, 2026 | 10.54 | 10.54 | 10.46 | 10.46 | 10.42 | 0.19% | 1,701 |
| Apr 2, 2026 | 10.72 | 10.72 | 10.43 | 10.44 | 10.40 | -0.57% | 5,380 |
| Apr 1, 2026 | 10.62 | 10.62 | 10.50 | 10.50 | 10.46 | 1.35% | 5,926 |
| Mar 31, 2026 | 10.53 | 10.53 | 10.16 | 10.36 | 10.32 | 1.37% | 3,152 |
| Mar 30, 2026 | 10.53 | 10.53 | 10.04 | 10.22 | 10.18 | -0.49% | 9,926 |
| Mar 27, 2026 | 10.54 | 10.54 | 10.27 | 10.27 | 10.23 | -0.58% | 7,893 |
| Mar 26, 2026 | 10.37 | 10.37 | 10.33 | 10.33 | 10.29 | 0.41% | 1,005 |
| Mar 25, 2026 | 10.46 | 10.46 | 10.28 | 10.29 | 10.24 | -1.60% | 3,015 |
| Mar 24, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.41 | -0.90% | 272 |
| Mar 23, 2026 | 10.55 | 10.59 | 10.42 | 10.55 | 10.51 | -0.38% | 7,069 |
| Mar 20, 2026 | 10.62 | 10.68 | 10.25 | 10.59 | 10.55 | -0.84% | 10,974 |
| Mar 19, 2026 | 10.71 | 10.71 | 10.68 | 10.68 | 10.63 | 0.19% | 831 |
| Mar 18, 2026 | 10.62 | 10.66 | 10.62 | 10.66 | 10.61 | -0.47% | 291 |
| Mar 17, 2026 | 10.60 | 10.71 | 10.60 | 10.71 | 10.66 | 0.48% | 2,222 |
| Mar 16, 2026 | 10.69 | 10.69 | 10.65 | 10.66 | 10.61 | 0.18% | 3,223 |
| Mar 13, 2026 | 10.60 | 10.67 | 10.60 | 10.64 | 10.59 | -2.92% | 2,468 |
| Mar 12, 2026 | 10.65 | 10.96 | 10.65 | 10.96 | 10.87 | 2.72% | 11,451 |
| Mar 11, 2026 | 10.67 | 10.72 | 10.66 | 10.67 | 10.58 | -0.19% | 2,257 |
| Mar 10, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.60 | -0.10% | 1,237 |
| Mar 9, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.61 | -0.36% | 2,189 |
| Mar 6, 2026 | 10.71 | 10.74 | 10.71 | 10.74 | 10.65 | 0.28% | 2,464 |
| Mar 5, 2026 | 10.64 | 10.72 | 10.64 | 10.71 | 10.62 | -0.37% | 7,325 |
| Mar 4, 2026 | 10.74 | 10.78 | 10.74 | 10.75 | 10.66 | -0.46% | 4,023 |
| Mar 3, 2026 | 10.83 | 10.83 | 10.77 | 10.80 | 10.71 | -1.46% | 6,236 |
| Mar 2, 2026 | 11.13 | 11.13 | 10.89 | 10.96 | 10.87 | 0.74% | 12,425 |
| Feb 27, 2026 | 10.89 | 10.89 | 10.88 | 10.88 | 10.79 | 0.37% | 1,957 |
| Feb 26, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.75 | -0.14% | 152 |
| Feb 25, 2026 | 10.84 | 10.86 | 10.84 | 10.86 | 10.76 | 0.14% | 3,479 |
| Feb 24, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.75 | -0.08% | 976 |
| Feb 23, 2026 | 10.82 | 10.85 | 10.79 | 10.85 | 10.76 | 0.36% | 2,952 |
| Feb 20, 2026 | 10.76 | 10.81 | 10.76 | 10.81 | 10.72 | 0.37% | 2,544 |
| Feb 19, 2026 | 10.74 | 10.80 | 10.74 | 10.77 | 10.68 | 0.19% | 6,798 |
| Feb 18, 2026 | 10.78 | 10.78 | 10.69 | 10.75 | 10.66 | -0.14% | 7,701 |
| Feb 17, 2026 | 10.64 | 10.78 | 10.64 | 10.77 | 10.67 | -0.07% | 2,321 |
| Feb 13, 2026 | 10.70 | 10.79 | 10.70 | 10.77 | 10.68 | -0.06% | 4,993 |
| Feb 12, 2026 | 10.70 | 10.79 | 10.70 | 10.78 | 10.64 | - | 901 |
| Feb 11, 2026 | 10.80 | 10.80 | 10.69 | 10.78 | 10.64 | -0.14% | 7,178 |
| Feb 10, 2026 | 10.79 | 10.81 | 10.79 | 10.80 | 10.66 | 0.33% | 4,527 |
| Feb 9, 2026 | 10.74 | 10.77 | 10.73 | 10.76 | 10.62 | 0.47% | 8,704 |
| Feb 6, 2026 | 10.70 | 10.75 | 10.69 | 10.71 | 10.58 | 0.37% | 6,076 |
| Feb 5, 2026 | 10.67 | 10.74 | 10.65 | 10.67 | 10.54 | 0.28% | 11,693 |
| Feb 4, 2026 | 10.60 | 10.68 | 10.60 | 10.64 | 10.51 | -0.19% | 3,637 |
| Feb 3, 2026 | 10.70 | 10.70 | 10.61 | 10.66 | 10.53 | 0.09% | 7,122 |
| Feb 2, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.52 | 0.60% | 1,845 |
| Jan 30, 2026 | 10.55 | 10.62 | 10.55 | 10.59 | 10.45 | 0.54% | 4,611 |
| Jan 29, 2026 | 10.52 | 10.53 | 10.52 | 10.53 | 10.40 | -0.09% | 913 |
| Jan 28, 2026 | 10.54 | 10.55 | 10.52 | 10.54 | 10.41 | 0.13% | 10,512 |
| Jan 27, 2026 | 10.48 | 10.60 | 10.48 | 10.53 | 10.39 | 0.63% | 10,479 |
| Jan 26, 2026 | 10.46 | 10.49 | 10.44 | 10.46 | 10.33 | -0.48% | 10,709 |
| Jan 23, 2026 | 10.52 | 10.56 | 10.51 | 10.51 | 10.38 | -0.43% | 5,662 |
| Jan 22, 2026 | 10.61 | 10.61 | 10.52 | 10.56 | 10.42 | -0.09% | 4,799 |
| Jan 21, 2026 | 10.54 | 10.62 | 10.49 | 10.56 | 10.43 | 0.03% | 6,639 |
| Jan 20, 2026 | 10.41 | 10.58 | 10.41 | 10.56 | 10.43 | -0.93% | 7,439 |
| Jan 16, 2026 | 10.67 | 10.69 | 10.64 | 10.66 | 10.48 | 0.66% | 3,913 |
| Jan 15, 2026 | 10.62 | 10.66 | 10.59 | 10.59 | 10.41 | 0.26% | 13,033 |
| Jan 14, 2026 | 10.57 | 10.58 | 10.56 | 10.56 | 10.39 | -0.16% | 6,099 |
| Jan 13, 2026 | 10.58 | 10.60 | 10.57 | 10.58 | 10.40 | 0.19% | 1,644 |
| Jan 12, 2026 | 10.59 | 10.65 | 10.52 | 10.56 | 10.38 | 0.12% | 8,347 |
| Jan 9, 2026 | 10.58 | 10.58 | 10.54 | 10.55 | 10.37 | 0.35% | 2,462 |
| Jan 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.33 | -0.71% | 243 |
| Jan 7, 2026 | 10.54 | 10.59 | 10.52 | 10.59 | 10.41 | 0.43% | 1,585 |
| Jan 6, 2026 | 10.46 | 10.56 | 10.46 | 10.54 | 10.36 | 0.24% | 2,066 |
| Jan 5, 2026 | 10.56 | 10.56 | 10.45 | 10.52 | 10.34 | 0.14% | 4,095 |
| Jan 2, 2026 | 10.58 | 10.59 | 10.48 | 10.50 | 10.32 | 0.48% | 3,653 |
| Dec 31, 2025 | 10.64 | 10.64 | 10.39 | 10.45 | 10.27 | 0.48% | 12,671 |
| Dec 30, 2025 | 10.39 | 10.58 | 10.35 | 10.40 | 10.23 | 0.68% | 14,444 |
| Dec 29, 2025 | 10.45 | 10.49 | 10.15 | 10.33 | 10.16 | -1.68% | 57,224 |
| Dec 26, 2025 | 10.55 | 10.58 | 10.47 | 10.51 | 10.33 | -0.13% | 5,889 |
| Dec 24, 2025 | 10.64 | 10.64 | 10.49 | 10.52 | 10.34 | -1.96% | 17,593 |
| Dec 23, 2025 | 10.65 | 10.76 | 10.65 | 10.73 | 10.55 | -0.09% | 3,623 |
| Dec 22, 2025 | 10.59 | 10.78 | 10.59 | 10.74 | 10.56 | 0.09% | 4,804 |
| Dec 19, 2025 | 10.70 | 10.73 | 10.66 | 10.73 | 10.51 | 1.04% | 744 |
| Dec 18, 2025 | 10.63 | 10.82 | 10.62 | 10.62 | 10.40 | -1.85% | 6,964 |
| Dec 17, 2025 | 10.88 | 10.90 | 10.79 | 10.82 | 10.59 | 0.19% | 6,037 |
| Dec 16, 2025 | 11.00 | 11.00 | 10.59 | 10.80 | 10.57 | -1.37% | 12,543 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.85 | 10.95 | 10.72 | -0.45% | 1,865 |
| Dec 12, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.77 | 0.73% | 1,264 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.92 | 10.92 | 10.69 | -0.82% | 1,255 |
| Dec 10, 2025 | 11.01 | 11.10 | 10.96 | 11.01 | 10.78 | -0.05% | 1,064 |
| Dec 9, 2025 | 11.21 | 11.21 | 10.85 | 11.02 | 10.78 | -0.45% | 13,978 |
| Dec 8, 2025 | 10.98 | 11.07 | 10.97 | 11.07 | 10.83 | 0.99% | 760 |
| Dec 5, 2025 | 11.25 | 11.25 | 10.85 | 10.96 | 10.73 | 0.61% | 4,273 |
| Dec 4, 2025 | 11.02 | 11.11 | 10.81 | 10.89 | 10.66 | -1.31% | 13,930 |
| Dec 3, 2025 | 11.02 | 11.04 | 11.00 | 11.03 | 10.80 | -0.80% | 1,874 |