BlackRock Virginia Municipal Bond Trust (BHV)
11.65
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 4:36 AM EDT
Historical Prices For BlackRock Virginia Municipal Bond Trust (BHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 11.33 | 11.68 | 11.33 | 11.65 | 1,901 | 11.65 |
| 6/01/2026 | 11.70 | 11.70 | 11.33 | 11.63 | 4,765 | 11.63 |
| 5/29/2026 | 0.00 | 11.62 | 11.52 | 11.61 | 1,828 | 11.61 |
| 5/28/2026 | 11.62 | 11.62 | 11.33 | 11.40 | 2,089 | 11.40 |
| 5/27/2026 | 11.62 | 11.62 | 11.35 | 11.35 | 1,072 | 11.35 |
| 5/26/2026 | 11.73 | 11.73 | 11.33 | 11.45 | 7,205 | 11.45 |
| 5/22/2026 | 11.33 | 11.33 | 11.33 | 11.33 | 107 | 11.33 |
| 5/21/2026 | 11.38 | 11.52 | 11.33 | 11.33 | 1,555 | 11.33 |
| 5/20/2026 | 11.48 | 12.63 | 11.40 | 11.53 | 14,715 | 11.53 |
| 5/19/2026 | 11.40 | 11.40 | 11.25 | 11.26 | 4,377 | 11.26 |
| 5/18/2026 | 11.32 | 11.30 | 11.27 | 11.30 | 3,563 | 11.30 |
| 5/15/2026 | 11.50 | 11.50 | 11.30 | 11.30 | 7,642 | 11.30 |
| 5/14/2026 | 11.50 | 11.50 | 11.38 | 11.38 | 1,361 | 11.33 |
| 5/13/2026 | 11.35 | 11.41 | 11.35 | 11.38 | 3,042 | 11.33 |
| 5/12/2026 | 11.39 | 11.39 | 11.28 | 11.39 | 2,816 | 11.34 |
| 5/11/2026 | 11.31 | 11.31 | 11.30 | 11.30 | 2,764 | 11.25 |
| 5/08/2026 | 11.21 | 11.39 | 11.21 | 11.35 | 1,009 | 11.30 |
| 5/07/2026 | 11.42 | 11.49 | 11.31 | 11.31 | 2,013 | 11.26 |
| 5/04/2026 | 11.26 | 0.00 | 11.39 | 11.39 | 140 | 11.34 |
| 5/01/2026 | 11.30 | 11.30 | 11.12 | 11.26 | 6,303 | 11.21 |
| 4/30/2026 | 10.90 | 11.15 | 10.90 | 11.15 | 10,995 | 11.10 |
| 4/29/2026 | 10.90 | 10.97 | 10.89 | 10.89 | 10,404 | 10.85 |
| 4/28/2026 | 11.03 | 11.03 | 11.00 | 11.00 | 3,918 | 10.96 |
| 4/27/2026 | 11.01 | 11.04 | 11.01 | 11.01 | 2,411 | 10.97 |
| 4/24/2026 | 11.22 | 11.22 | 11.06 | 11.06 | 3,549 | 11.02 |
| 4/23/2026 | 11.00 | 11.00 | 11.00 | 11.00 | 229 | 10.96 |
| 4/22/2026 | 11.00 | 11.21 | 11.00 | 11.02 | 11,709 | 10.98 |
| 4/21/2026 | 11.13 | 11.13 | 11.07 | 11.08 | 1,501 | 11.04 |
| 4/20/2026 | 11.13 | 11.13 | 11.03 | 11.03 | 2,588 | 10.99 |
| 4/17/2026 | 11.12 | 11.12 | 11.12 | 11.12 | 578 | 11.08 |
| 4/16/2026 | 10.90 | 10.90 | 10.83 | 10.83 | 334 | 10.79 |
| 4/15/2026 | 10.74 | 11.50 | 10.72 | 10.90 | 17,513 | 10.86 |
| 4/14/2026 | 10.90 | 10.90 | 10.74 | 10.74 | 663 | 10.65 |
| 4/13/2026 | 10.82 | 10.82 | 10.71 | 10.71 | 2,439 | 10.62 |
| 4/10/2026 | 10.76 | 10.76 | 10.66 | 10.66 | 892 | 10.57 |
| 4/09/2026 | 10.68 | 10.68 | 10.64 | 10.66 | 4,534 | 10.58 |
| 4/08/2026 | 10.49 | 10.64 | 10.49 | 10.62 | 2,513 | 10.53 |
| 4/07/2026 | 10.47 | 10.47 | 10.47 | 10.47 | 432 | 10.38 |
| 4/06/2026 | 10.54 | 10.54 | 10.46 | 10.46 | 1,702 | 10.37 |
| 4/02/2026 | 10.72 | 10.72 | 10.43 | 10.44 | 5,381 | 10.35 |
| 4/01/2026 | 10.62 | 10.62 | 10.50 | 10.50 | 5,927 | 10.41 |
| 3/31/2026 | 10.53 | 10.53 | 10.16 | 10.36 | 3,153 | 10.27 |
| 3/30/2026 | 10.53 | 10.53 | 10.04 | 10.22 | 9,927 | 10.14 |
| 3/27/2026 | 10.54 | 10.54 | 10.27 | 10.27 | 7,894 | 10.18 |
| 3/26/2026 | 10.37 | 10.37 | 10.33 | 10.33 | 1,006 | 10.24 |
| 3/25/2026 | 10.46 | 10.46 | 10.28 | 10.29 | 3,016 | 10.20 |
| 3/24/2026 | 10.50 | 10.50 | 10.46 | 10.46 | 273 | 10.37 |
| 3/23/2026 | 10.55 | 10.59 | 10.42 | 10.55 | 7,070 | 10.46 |
| 3/20/2026 | 10.62 | 10.68 | 10.25 | 10.59 | 10,974 | 10.50 |
| 3/19/2026 | 10.71 | 10.71 | 10.68 | 10.68 | 832 | 10.59 |
| 3/18/2026 | 10.62 | 10.66 | 10.62 | 10.66 | 292 | 10.57 |
| 3/17/2026 | 10.60 | 10.71 | 10.60 | 10.71 | 2,223 | 10.62 |
| 3/16/2026 | 10.69 | 10.69 | 10.65 | 10.66 | 3,224 | 10.57 |
| 3/13/2026 | 10.60 | 10.67 | 10.60 | 10.64 | 2,469 | 10.55 |
| 3/12/2026 | 10.65 | 10.96 | 10.65 | 10.96 | 11,452 | 10.82 |
| 3/11/2026 | 10.67 | 10.72 | 10.66 | 10.67 | 2,258 | 10.54 |
| 3/10/2026 | 10.68 | 10.69 | 10.68 | 10.69 | 1,237 | 10.56 |
| 3/09/2026 | 10.65 | 10.70 | 10.65 | 10.70 | 2,190 | 10.57 |
| 3/06/2026 | 10.71 | 10.74 | 10.71 | 10.74 | 2,465 | 10.61 |
| 3/05/2026 | 10.64 | 10.72 | 10.64 | 10.71 | 7,326 | 10.58 |
| 3/04/2026 | 10.74 | 10.78 | 10.74 | 10.75 | 4,024 | 10.62 |
| 3/03/2026 | 10.83 | 10.83 | 10.77 | 10.80 | 6,236 | 10.67 |