BlackRock Virginia Municipal Bond Trust (BHV)
12.81
+0.00 (0.00%)
NYSE· Last Trade: Aug 1st, 7:58 AM EDT
Historical Prices For BlackRock Virginia Municipal Bond Trust (BHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 12.82 | 12.97 | 12.60 | 12.81 | 4,944 | 12.81 |
| 7/30/2026 | 12.60 | 12.89 | 12.60 | 12.81 | 6,661 | 12.81 |
| 7/29/2026 | 12.30 | 13.06 | 12.30 | 12.79 | 13,917 | 12.79 |
| 7/28/2026 | 12.30 | 12.53 | 12.30 | 12.53 | 6,511 | 12.53 |
| 7/27/2026 | 12.65 | 12.65 | 12.30 | 12.40 | 3,649 | 12.40 |
| 7/24/2026 | 12.55 | 12.65 | 12.50 | 12.53 | 1,461 | 12.53 |
| 7/23/2026 | 12.51 | 12.85 | 12.51 | 12.51 | 3,346 | 12.51 |
| 7/22/2026 | 12.40 | 12.83 | 12.40 | 12.77 | 2,392 | 12.77 |
| 7/21/2026 | 12.54 | 12.55 | 12.50 | 12.50 | 1,234 | 12.50 |
| 7/20/2026 | 12.52 | 12.53 | 12.50 | 12.50 | 604 | 12.50 |
| 7/17/2026 | 12.36 | 12.55 | 12.36 | 12.40 | 2,955 | 12.40 |
| 7/16/2026 | 12.51 | 12.65 | 12.35 | 12.40 | 7,719 | 12.40 |
| 7/15/2026 | 12.75 | 12.85 | 12.60 | 12.83 | 3,204 | 12.83 |
| 7/14/2026 | 12.60 | 12.71 | 12.60 | 12.71 | 792 | 12.66 |
| 7/13/2026 | 12.35 | 12.63 | 12.35 | 12.50 | 2,839 | 12.45 |
| 7/10/2026 | 12.77 | 12.86 | 12.60 | 12.71 | 5,651 | 12.66 |
| 7/09/2026 | 13.03 | 13.07 | 12.94 | 12.94 | 25,928 | 12.89 |
| 7/08/2026 | 12.82 | 13.00 | 12.79 | 12.79 | 6,070 | 12.74 |
| 7/07/2026 | 12.60 | 13.30 | 12.60 | 13.25 | 12,725 | 13.20 |
| 7/06/2026 | 12.80 | 12.97 | 12.70 | 12.70 | 2,538 | 12.65 |
| 7/02/2026 | 12.60 | 12.75 | 12.60 | 12.70 | 2,280 | 12.65 |
| 7/01/2026 | 12.75 | 12.75 | 12.70 | 12.72 | 12,330 | 12.67 |
| 6/30/2026 | 13.03 | 13.03 | 12.25 | 12.76 | 28,363 | 12.71 |
| 6/29/2026 | 12.85 | 12.85 | 12.55 | 12.64 | 6,647 | 12.59 |
| 6/25/2026 | 12.41 | 0.00 | 12.41 | 12.22 | 29 | 12.18 |
| 6/24/2026 | 12.85 | 12.85 | 12.39 | 12.41 | 3,366 | 12.37 |
| 6/23/2026 | 12.25 | 12.25 | 12.16 | 12.16 | 351 | 12.12 |
| 6/22/2026 | 12.15 | 12.35 | 12.15 | 12.25 | 1,673 | 12.21 |
| 6/18/2026 | 12.19 | 12.48 | 12.19 | 12.32 | 3,470 | 12.28 |
| 6/17/2026 | 12.47 | 12.53 | 12.14 | 12.14 | 4,114 | 12.10 |
| 6/16/2026 | 12.84 | 12.84 | 12.40 | 12.43 | 1,189 | 12.38 |
| 6/15/2026 | 12.80 | 12.80 | 12.32 | 12.41 | 3,955 | 12.37 |
| 6/12/2026 | 12.46 | 12.80 | 12.46 | 12.60 | 5,701 | 12.51 |
| 6/11/2026 | 12.80 | 12.85 | 12.45 | 12.45 | 3,910 | 12.36 |
| 6/10/2026 | 12.41 | 12.98 | 12.40 | 12.40 | 3,603 | 12.31 |
| 6/08/2026 | 12.40 | 0.00 | 12.40 | 12.40 | 86 | 12.31 |
| 6/05/2026 | 11.83 | 12.42 | 11.68 | 12.40 | 25,838 | 12.31 |
| 6/04/2026 | 11.34 | 11.84 | 11.34 | 11.82 | 15,738 | 11.74 |
| 6/03/2026 | 11.68 | 11.80 | 11.65 | 11.76 | 13,974 | 11.67 |
| 6/02/2026 | 11.33 | 11.68 | 11.33 | 11.65 | 1,901 | 11.57 |
| 6/01/2026 | 11.70 | 11.70 | 11.33 | 11.63 | 4,765 | 11.55 |
| 5/29/2026 | 0.00 | 11.62 | 11.52 | 11.61 | 1,828 | 11.53 |
| 5/28/2026 | 11.62 | 11.62 | 11.33 | 11.40 | 2,089 | 11.32 |
| 5/27/2026 | 11.62 | 11.62 | 11.35 | 11.35 | 1,072 | 11.27 |
| 5/26/2026 | 11.73 | 11.73 | 11.33 | 11.45 | 7,205 | 11.37 |
| 5/22/2026 | 11.33 | 11.33 | 11.33 | 11.33 | 107 | 11.25 |
| 5/21/2026 | 11.38 | 11.52 | 11.33 | 11.33 | 1,555 | 11.25 |
| 5/20/2026 | 11.48 | 12.63 | 11.40 | 11.53 | 14,715 | 11.45 |
| 5/19/2026 | 11.40 | 11.40 | 11.25 | 11.26 | 4,377 | 11.18 |
| 5/18/2026 | 11.32 | 11.30 | 11.27 | 11.30 | 3,563 | 11.22 |
| 5/15/2026 | 11.50 | 11.50 | 11.30 | 11.30 | 7,642 | 11.22 |
| 5/14/2026 | 11.50 | 11.50 | 11.38 | 11.38 | 1,361 | 11.25 |
| 5/13/2026 | 11.35 | 11.41 | 11.35 | 11.38 | 3,042 | 11.25 |
| 5/12/2026 | 11.39 | 11.39 | 11.28 | 11.39 | 2,816 | 11.26 |
| 5/11/2026 | 11.31 | 11.31 | 11.30 | 11.30 | 2,764 | 11.17 |
| 5/08/2026 | 11.21 | 11.39 | 11.21 | 11.35 | 1,009 | 11.22 |
| 5/07/2026 | 11.42 | 11.49 | 11.31 | 11.31 | 2,013 | 11.18 |
| 5/04/2026 | 11.26 | 0.00 | 11.39 | 11.39 | 140 | 11.26 |
| 5/01/2026 | 11.30 | 11.30 | 11.12 | 11.26 | 6,303 | 11.13 |