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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.84	10.8	10.8	10.84	10.8	1,400
October 15, 2025	10.83	10.83	10.83	10.83	10.83	204
October 14, 2025	10.81	10.9	10.85	10.91	10.78	29,434
October 13, 2025	10.85	10.9	10.85	10.9	10.84	4,400
October 10, 2025	10.9	10.81	10.76	10.9	10.81	3,119
October 09, 2025	10.9	10.8	10.75	10.9	10.75	15,026
October 08, 2025	10.9	10.79	10.79	10.9	10.7	35,600
October 07, 2025	10.7	10.65	10.65	10.71	10.57	4,400
October 06, 2025	10.9	10.72	10.72	10.9	10.7	22,422
October 03, 2025	10.9	10.79	10.79	10.9	10.79	3,329
October 02, 2025	10.8	10.8	10.8	10.8	10.8	700
October 01, 2025	10.9	10.82	10.82	10.9	10.82	3,010
September 30, 2025	10.84	10.82	10.82	10.9	10.73	9,200
September 29, 2025	10.8	10.7	10.7	10.92	10.54	3,629
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

BlackRock Virginia Municipal Bond Trust (BHV) NYSE