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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.76	10.81	10.81	10.81	10.76	2,544
February 19, 2026	10.74	10.77	10.77	10.8	10.74	6,800
February 18, 2026	10.78	10.75	10.75	10.78	10.69	7,701
February 17, 2026	10.64	10.77	10.77	10.78	10.64	2,321
February 13, 2026	10.7	10.77	10.77	10.79	10.7	5,000
February 12, 2026	10.7	10.78	10.73	10.79	10.7	901
February 11, 2026	10.8	10.78	10.78	10.8	10.69	7,200
February 10, 2026	10.79	10.8	10.8	10.81	10.79	4,527
February 09, 2026	10.74	10.76	10.76	10.77	10.73	8,704
February 06, 2026	10.7	10.71	10.71	10.75	10.69	6,100
February 05, 2026	10.67	10.67	10.67	10.73	10.65	11,700
February 04, 2026	10.6	10.64	10.64	10.68	10.6	3,637
February 03, 2026	10.7	10.66	10.66	10.7	10.61	7,122
February 02, 2026	10.7	10.65	10.65	10.7	10.65	1,845
January 30, 2026	10.55	10.59	10.59	10.62	10.55	4,611
January 29, 2026	10.52	10.53	10.53	10.53	10.52	913
January 28, 2026	10.54	10.55	10.55	10.58	10.52	10,508
January 27, 2026	10.48	10.53	10.53	10.6	10.48	10,500
January 26, 2026	10.46	10.46	10.46	10.49	10.44	10,709
January 23, 2026	10.52	10.51	10.51	10.56	10.51	5,700
January 22, 2026	10.61	10.56	10.56	10.61	10.52	4,800
January 21, 2026	10.54	10.56	10.56	10.62	10.49	6,639
January 20, 2026	10.41	10.56	10.56	10.58	10.41	7,439
January 16, 2026	10.67	10.66	10.66	10.69	10.64	3,913
January 15, 2026	10.62	10.59	10.59	10.66	10.59	13,033
January 14, 2026	10.57	10.56	10.56	10.58	10.56	6,100
January 13, 2026	10.58	10.58	10.58	10.6	10.57	1,644
January 12, 2026	10.59	10.56	10.56	10.65	10.52	8,347
January 09, 2026	10.58	10.55	10.55	10.58	10.54	2,500
January 08, 2026	10.51	10.51	10.51	10.51	10.51	243
January 07, 2026	10.54	10.59	10.59	10.59	10.52	1,600
January 06, 2026	10.46	10.54	10.54	10.56	10.46	2,100
January 05, 2026	10.56	10.52	10.52	10.56	10.45	4,090
January 02, 2026	10.58	10.5	10.5	10.59	10.48	3,700
December 31, 2025	10.64	10.45	10.45	10.64	10.39	12,700
December 30, 2025	10.39	10.4	10.4	10.58	10.35	14,444
December 29, 2025	10.45	10.33	10.33	10.49	10.15	57,224
December 26, 2025	10.55	10.51	10.51	10.58	10.47	5,900
December 24, 2025	10.64	10.52	10.52	10.64	10.49	17,600
December 23, 2025	10.65	10.73	10.73	10.76	10.65	3,623
December 22, 2025	10.59	10.74	10.74	10.78	10.59	4,804
December 19, 2025	10.7	10.73	10.68	10.73	10.66	744
December 18, 2025	10.63	10.62	10.62	10.82	10.62	7,000
December 17, 2025	10.88	10.82	10.82	10.9	10.79	6,037
December 16, 2025	11	10.8	10.8	11	10.59	12,543
December 15, 2025	11	10.95	10.95	11	10.85	1,900
December 12, 2025	10.9	11	11	11	10.9	1,267
December 11, 2025	11	10.92	10.92	11	10.92	1,300
December 10, 2025	11.01	11.01	11.01	11.1	10.96	1,100
December 09, 2025	11.21	11.02	11.02	11.21	10.85	14,000
December 08, 2025	10.98	11.07	11.07	11.07	10.97	800
December 05, 2025	11.25	10.96	10.96	11.25	10.85	4,300
December 04, 2025	11.02	10.89	10.89	11.11	10.81	13,611
December 03, 2025	11.02	11.03	11.03	11.04	11	1,900
December 02, 2025	11.29	11.12	11.12	11.29	11.01	6,148
December 01, 2025	11.13	11.1	11.1	11.13	10.99	3,722
November 28, 2025	11.08	11.02	11.02	11.09	10.98	5,100
November 26, 2025	11.04	10.94	10.94	11.05	10.83	4,000
November 25, 2025	11.3	11.1	11.1	11.3	11.1	1,000
November 24, 2025	11.1	11.1	11.1	11.23	11.1	600

BlackRock Virginia Municipal Bond Trust (BHV) NYSE