BlackRock Virginia Municipal Bond Trust - BHV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.89	10.85	10.85	10.9	10.85	15,800
September 25, 2025	10.8	10.88	10.88	10.88	10.8	2,839
September 24, 2025	10.82	10.8	10.8	10.83	10.8	11,200
September 23, 2025	10.82	10.82	10.82	10.82	10.82	315
September 22, 2025	10.68	10.82	10.82	10.82	10.68	1,341
September 19, 2025	10.7	10.8	10.8	10.83	10.7	24,200
September 18, 2025	10.66	10.72	10.72	10.72	10.66	900
September 17, 2025	10.67	10.66	10.66	10.7	10.65	2,445
September 16, 2025	10.58	10.6	10.6	10.6	10.56	7,635
September 15, 2025	10.55	10.6	10.6	10.6	10.51	6,900
September 12, 2025	10.54	10.56	10.56	10.57	10.5	10,018
September 11, 2025	10.55	10.59	10.59	10.6	10.5	10,222
September 10, 2025	10.42	10.51	10.51	10.52	10.35	3,200
September 09, 2025	10.26	10.35	10.35	10.4	10.26	5,811
September 08, 2025	10.3	10.36	10.36	10.36	10.22	8,929
September 05, 2025	10.19	10.15	10.15	10.26	10.1	10,849
September 04, 2025	10.05	10.05	10.05	10.08	10.04	8,100
September 03, 2025	10.18	10.01	10.01	10.18	10.01	40,839
September 02, 2025	10.05	10.06	10.06	10.18	10.05	7,400
August 29, 2025	10.17	10.06	10.06	10.17	10.06	2,800
August 28, 2025	10.1	10.11	10.11	10.12	10.06	4,400
August 27, 2025	10.18	10.07	10.07	10.18	10.07	2,339
August 26, 2025	10.13	10.12	10.12	10.18	10.12	1,134
August 25, 2025	10.07	10.07	10.07	10.1	10.07	1,900
August 22, 2025	10.18	10.07	10.07	10.18	10.07	2,000
August 21, 2025	10.09	10.06	10.06	10.09	10.06	1,400
August 20, 2025	10.13	10.05	10.05	10.14	10.05	11,924
August 19, 2025	10.06	10.05	10.05	10.18	10.04	4,514
August 18, 2025	10.06	10.04	10.04	10.18	10.01	9,300
August 15, 2025	10.25	10.15	10.15	10.25	10.15	247
August 14, 2025	10.15	10.16	10.11	10.2	10.12	3,400
August 13, 2025	10.25	10.15	10.1	10.25	10.15	13,425
August 12, 2025	10.31	10.31	10.26	10.31	10.31	140
August 11, 2025	10.16	10.21	10.16	10.26	10.16	4,200
August 08, 2025	10.37	10.16	10.16	10.39	10.15	7,203
August 07, 2025	10.42	10.39	10.39	10.42	10.37	842
August 06, 2025	10.35	10.4	10.4	10.45	10.35	13,300
August 05, 2025	10.47	10.28	10.28	10.47	10.2	2,100
August 04, 2025	10.35	10.17	10.17	10.35	10.15	20,503
August 01, 2025	10.5	10.36	10.36	10.59	10.2	6,928
July 31, 2025	10.48	10.45	10.45	10.48	10.45	1,000
July 30, 2025	10.5	10.42	10.42	10.5	10.42	1,000
July 29, 2025	10.45	10.5	10.5	10.6	10.45	4,600
July 28, 2025	10.49	10.4	10.4	10.49	10.4	3,205
July 25, 2025	10.49	10.49	10.49	10.49	10.49	144
July 24, 2025	10.49	10.49	10.49	10.49	10.49	108
July 23, 2025	10.4	10.34	10.34	10.49	10.34	3,300
July 22, 2025	10.49	10.35	10.35	10.49	10.35	518
July 21, 2025	10.5	10.45	10.45	10.5	10.45	1,649
July 18, 2025	10.37	10.41	10.41	10.41	10.37	1,600
July 17, 2025	10.6	10.45	10.45	10.6	10.45	7,119
July 16, 2025	10.6	10.6	10.6	10.6	10.6	300
July 15, 2025	10.6	10.54	10.54	10.6	10.33	3,300
July 14, 2025	10.45	10.6	10.55	10.77	10.45	11,516
July 11, 2025	10.36	10.36	10.31	10.36	10.36	325
July 10, 2025	10.33	10.33	10.33	10.35	10.26	3,385
July 09, 2025	10.38	10.31	10.31	10.38	10.29	900
July 08, 2025	10.35	10.36	10.36	10.36	10.3	3,824
July 07, 2025	10.48	10.24	10.24	10.48	10.15	16,701
July 03, 2025	10.49	10.49	10.49	10.49	10.49	227

BlackRock Virginia Municipal Bond Trust (BHV) NYSE