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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.15	11.1	11.1	11.16	11.1	662
November 20, 2025	11.16	11.11	11.11	11.16	11.11	1,000
November 19, 2025	11.36	11.35	11.35	11.36	11.2	2,113
November 18, 2025	11.39	11.37	11.37	11.66	11.12	30,608
November 17, 2025	11.16	11.25	11.25	11.32	11.16	10,385
November 14, 2025	11.3	11.35	11.35	11.58	11.09	10,400
November 13, 2025	11.2	11.07	11.02	11.2	11.05	1,421
November 12, 2025	10.96	11.2	11.15	11.25	10.96	4,005
November 11, 2025	11.18	11.17	11.12	11.18	11.17	1,200
November 10, 2025	11.18	11.18	11.13	11.18	11.18	200
November 07, 2025	11.08	11.08	11.08	11.08	11.08	834
November 06, 2025	11.04	11.08	11.08	11.19	11.04	6,500
November 05, 2025	11.21	11.21	11.21	11.21	11.21	162
November 04, 2025	11.33	11.21	11.21	11.35	11.21	3,000
November 03, 2025	11.25	11.25	11.25	11.25	11.1	2,700
October 31, 2025	11.23	11.25	11.25	11.25	11.17	1,836
October 30, 2025	10.95	11.29	11.29	11.33	10.95	2,037
October 29, 2025	11.16	11.05	11.05	11.16	11.05	1,320
October 28, 2025	10.95	11.08	11.08	11.08	10.95	2,100
October 27, 2025	10.99	11.05	11.05	11.3	10.99	6,616
October 24, 2025	11.15	11.3	11.3	11.3	11.15	6,900
October 23, 2025	11.2	11.23	11.23	11.23	11.2	600
October 22, 2025	11.2	11.2	11.2	11.2	11.2	8
October 21, 2025	11.2	11.2	11.2	11.2	11.16	8,100
October 20, 2025	11.1	11.23	11.23	11.23	11.07	13,400
October 17, 2025	10.82	11.24	11.24	11.26	10.8	17,004

BlackRock Virginia Municipal Bond Trust (BHV) NYSE