BlackRock Virginia Municipal Bond Trust (BHV)

Last Price12.55

Change+0.63 (5.29%)

NYSE · Last Trade: Nov 3rd, 9:46 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For BlackRock Virginia Municipal Bond Trust (BHV)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	11.90	12.74	11.90	12.55	4,750	12.55
11/02/2026	12.74	12.74	11.65	11.92	17,665	11.92
10/30/2026	12.09	12.09	11.80	11.80	474	11.80
10/29/2026	11.90	11.90	11.85	11.85	1,213	11.85
10/28/2026	11.65	12.09	11.65	11.89	2,333	11.89
10/27/2026	11.59	11.65	11.54	11.60	3,276	11.60
10/26/2026	11.55	11.62	11.54	11.60	910	11.60
10/23/2026	11.25	11.50	11.25	11.46	11,077	11.46
10/22/2026	11.25	11.25	11.18	11.18	2,653	11.18
10/21/2026	11.06	11.25	11.06	11.15	2,806	11.15
10/20/2026	11.58	11.58	11.07	11.07	9,738	11.07
10/19/2026	11.40	11.61	11.25	11.30	4,882	11.30
10/16/2026	11.25	11.55	11.25	11.26	2,121	11.26
10/15/2026	11.25	11.25	11.25	11.25	421	11.25
10/14/2026	11.90	11.90	11.41	11.47	5,409	11.43
10/13/2026	11.60	11.60	11.45	11.45	634	11.40
10/12/2026	11.21	11.45	11.21	11.45	2,983	11.40
10/09/2026	11.11	11.60	11.11	11.57	1,341	11.52
10/08/2026	11.40	11.70	11.40	11.55	2,398	11.50
10/07/2026	11.25	11.35	11.25	11.35	367	11.31
10/06/2026	11.68	11.91	11.60	11.60	2,000	11.55
10/05/2026	11.50	11.62	11.50	11.60	2,035	11.55
10/02/2026	11.25	11.58	11.25	11.58	350	11.53
10/01/2026	11.70	11.80	11.21	11.21	2,986	11.17
9/30/2026	10.77	11.75	10.74	11.67	17,523	11.63
9/29/2026	12.48	12.48	10.50	10.70	28,101	10.66
9/28/2026	12.58	13.02	12.50	12.61	5,673	12.56
9/25/2026	12.51	12.70	12.51	12.66	687	12.61
9/24/2026	12.35	13.00	12.35	12.58	10,848	12.53
9/23/2026	12.85	13.00	12.62	12.62	1,876	12.57
9/22/2026	13.10	13.10	12.67	12.67	2,386	12.62
9/21/2026	12.62	13.16	12.62	12.79	4,229	12.74
9/18/2026	13.00	14.72	12.49	12.49	8,413	12.44
9/17/2026	12.78	15.15	12.65	12.65	31,341	12.60
9/16/2026	12.30	12.30	12.30	12.30	526	12.25
9/15/2026	12.59	12.65	12.27	12.45	6,172	12.40
9/14/2026	12.72	12.95	12.30	12.67	12,160	12.57
9/11/2026	12.72	12.72	12.39	12.39	956	12.30
9/10/2026	12.36	12.71	12.22	12.49	10,473	12.39
9/09/2026	12.46	12.61	12.46	12.47	1,947	12.37
9/08/2026	12.48	12.50	12.48	12.50	953	12.41
9/04/2026	12.47	12.72	12.47	12.47	975	12.37
9/03/2026	12.55	12.68	12.45	12.57	6,465	12.47
9/02/2026	12.70	12.70	12.49	12.57	4,885	12.47
9/01/2026	12.72	12.72	12.46	12.58	2,856	12.48
8/31/2026	12.51	12.71	12.51	12.61	3,631	12.51
8/28/2026	13.02	13.02	12.45	12.72	6,119	12.62
8/27/2026	12.92	12.92	12.45	12.59	3,938	12.49
8/26/2026	12.51	12.71	12.51	12.56	4,534	12.46
8/25/2026	12.80	12.80	12.64	12.71	3,996	12.61
8/24/2026	12.56	12.71	12.56	12.65	3,678	12.55
8/21/2026	12.45	12.52	12.45	12.52	5,498	12.42
8/20/2026	12.51	12.78	12.51	12.51	3,395	12.41
8/19/2026	12.60	12.60	12.60	12.60	121	12.50
8/18/2026	12.54	12.54	12.54	12.54	209	12.44
8/17/2026	12.68	12.80	12.68	12.80	1,399	12.70
8/14/2026	12.70	12.70	12.70	12.70	397	12.60
8/13/2026	12.65	12.84	12.65	12.84	2,595	12.70
8/12/2026	12.97	12.97	12.70	12.70	1,591	12.56
8/11/2026	12.86	12.86	12.85	12.85	777	12.71
8/10/2026	12.79	12.79	12.75	12.75	2,313	12.61
8/07/2026	12.50	12.80	12.50	12.80	1,837	12.66
8/06/2026	12.55	12.68	12.55	12.66	1,136	12.52
8/05/2026	12.61	12.85	12.55	12.55	1,711	12.41
8/04/2026	12.61	12.82	12.61	12.61	1,130	12.47