BlackRock Virginia Muni Bond Trust (BHV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.808625336927 | 11.13 | 11.401 | 11.12 | 1427 | 11.22072029 | CS |
| 4 | 0.18 | 1.63043478261 | 11.04 | 11.401 | 11.0045 | 1696 | 11.09924902 | CS |
| 12 | 0.34 | 3.125 | 10.88 | 11.401 | 10.56 | 2353 | 10.85471425 | CS |
| 26 | 0.42 | 3.88888888889 | 10.8 | 12.0778 | 10.53 | 2902 | 10.85651332 | CS |
| 52 | 0.4898 | 4.56468658552 | 10.7302 | 12.0778 | 8.85 | 4593 | 10.30890827 | CS |
| 156 | -6.78 | -37.6666666667 | 18 | 22.18 | 8.85 | 3985 | 12.17847731 | CS |
| 260 | -5.03 | -30.9538461538 | 16.25 | 22.18 | 8.85 | 3348 | 13.31642142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 17 |
| 1721083200 | 11.22 | 0 | 0.00 | 11.23 | 11.23 | 11.14 | 190 |
| 1720824000 | 11.22 | -0.01 | -0.09 | 11.22 | 11.22 | 11.21 | 409 |
| 1720737600 | 11.23 | 0.11 | 0.99 | 11.18 | 11.401 | 11.17 | 5974 |
| 1720651200 | 11.12 | 0.02 | 0.18 | 11.13 | 11.13 | 11.12 | 546 |
| 1720564800 | 11.1 | 0.04 | 0.32 | 11.01 | 11.11 | 11.01 | 653 |
| 1720478400 | 11.065 | -0.03 | -0.23 | 11.01 | 11.15 | 11.01 | 5507 |
| 1720219200 | 11.09 | 0.01 | 0.06 | 11.13 | 11.13 | 11.08 | 1181 |
| 1720040640 | 11.0838 | 0.05 | 0.49 | 11.01 | 11.0838 | 11.01 | 2308 |
| 1719960000 | 11.03 | -0.04 | -0.36 | 11.07 | 11.07 | 11.03 | 2756 |
| 1719873600 | 11.07 | 0.03 | 0.28 | 11.12 | 11.12 | 11.045 | 3978 |
| 1719614400 | 11.039 | 0 | 0.00 | 11.039 | 11.039 | 11.039 | 0 |
| 1719528000 | 11.039 | 0.03 | 0.31 | 11.06 | 11.06 | 11.03 | 1415 |
| 1719441600 | 11.0045 | -0.06 | -0.50 | 11.05 | 11.05 | 11.0045 | 1445 |
| 1719355200 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 37 |
| 1719268800 | 11.06 | 0 | 0.02 | 11.06 | 11.07 | 11.06 | 707 |
| 1719009600 | 11.0579 | 0.01 | 0.07 | 11.0579 | 11.0579 | 11.0579 | 1300 |
| 1718923200 | 11.05 | 0.02 | 0.18 | 11.04 | 11.05 | 11.04 | 402 |
| 1718750400 | 11.03 | 0 | 0.00 | 11.08 | 11.09 | 11.03 | 215 |
| 1718664000 | 11.03 | 0.02 | 0.18 | 10.99 | 11.03 | 10.9665 | 4288 |
| 1718404800 | 11.0099 | -0.02 | -0.18 | 11 | 11.01 | 11 | 446 |
| 1718318400 | 11.03 | 0.04 | 0.36 | 11 | 11.0399 | 11 | 1757 |
| 1718232000 | 10.99 | 0.09 | 0.83 | 10.91 | 10.9901 | 10.91 | 4915 |
| 1718145600 | 10.9 | 0.04 | 0.37 | 10.91 | 10.91 | 10.9 | 2397 |
| 1718059200 | 10.86 | 0.01 | 0.09 | 10.9 | 10.905 | 10.85 | 5247 |
| 1717800000 | 10.85 | -0.1 | -0.91 | 10.95 | 10.95 | 10.77 | 10189 |
| 1717713600 | 10.95 | 0.01 | 0.09 | 10.95 | 10.95 | 10.91 | 3306 |
| 1717627200 | 10.94 | 0.15 | 1.39 | 10.76 | 10.94 | 10.76 | 1437 |
| 1717540800 | 10.79 | 0.09 | 0.84 | 10.74 | 10.81 | 10.71 | 1457 |
| 1717454400 | 10.6999 | 0.01 | 0.09 | 10.7 | 10.7 | 10.6999 | 897 |
| 1717195200 | 10.69 | 0.05 | 0.52 | 10.7 | 10.7001 | 10.69 | 1595 |
| 1717108800 | 10.635 | -0.01 | -0.08 | 10.84 | 10.84 | 10.63 | 3595 |
| 1717022400 | 10.6435 | -0.19 | -1.72 | 10.77 | 10.77 | 10.63 | 11690 |
| 1716936000 | 10.8299 | 0 | 0.00 | 10.8299 | 10.8299 | 10.8299 | 127 |
| 1716590400 | 10.8299 | 0.05 | 0.46 | 10.8 | 10.83 | 10.66 | 3088 |
| 1716504000 | 10.78 | -0.03 | -0.23 | 10.78 | 10.78 | 10.78 | 290 |
| 1716417600 | 10.805 | -0.1 | -0.87 | 10.82 | 10.83 | 10.8 | 5870 |
| 1716331200 | 10.9 | 0.01 | 0.09 | 10.95 | 10.97 | 10.85 | 3552 |
| 1716244800 | 10.8901 | -0.04 | -0.37 | 10.8999 | 10.91 | 10.8901 | 776 |
| 1715985600 | 10.93 | -0.03 | -0.27 | 10.93 | 10.96 | 10.93 | 145 |
| 1715899200 | 10.96 | 0 | 0.00 | 10.98 | 10.98 | 10.96 | 6 |
| 1715812800 | 10.96 | 0.1 | 0.92 | 10.86 | 10.97 | 10.86 | 504 |
| 1715726400 | 10.86 | -0.14 | -1.27 | 10.895 | 10.895 | 10.845 | 2370 |
| 1715640000 | 11 | 0.06 | 0.55 | 11 | 11 | 11 | 111 |
| 1715380800 | 10.94 | 0.03 | 0.27 | 10.87 | 10.94 | 10.87 | 341 |
| 1715294400 | 10.91 | -0.06 | -0.55 | 10.9799 | 10.98 | 10.9099 | 923 |
| 1715208000 | 10.97 | 0.15 | 1.39 | 10.83 | 10.97 | 10.8299 | 3181 |
| 1715121600 | 10.8195 | 0.11 | 1.02 | 10.8195 | 10.83 | 10.8195 | 1049 |
| 1715035200 | 10.71 | 0 | 0.00 | 10.75 | 10.84 | 10.71 | 67 |
| 1714776000 | 10.71 | 0.12 | 1.13 | 10.64 | 10.71 | 10.64 | 895 |
| 1714689600 | 10.5899 | 0.01 | 0.11 | 10.67 | 10.67 | 10.57 | 1783 |
| 1714603200 | 10.5784 | -0 | -0.02 | 10.67 | 10.67 | 10.56 | 2439 |
| 1714516800 | 10.58 | -0.05 | -0.47 | 10.57 | 10.59 | 10.57 | 1580 |
| 1714430400 | 10.63 | -0.01 | -0.09 | 10.65 | 10.7 | 10.56 | 13608 |
| 1714171200 | 10.64 | 0 | 0.00 | 10.7 | 10.7 | 10.64 | 43 |
| 1714084800 | 10.64 | -0.06 | -0.60 | 10.66 | 10.66 | 10.64 | 2271 |
| 1713998400 | 10.7046 | -0.04 | -0.33 | 10.88 | 10.89 | 10.7046 | 4498 |
| 1713912000 | 10.74 | 0.06 | 0.54 | 10.745 | 10.77 | 10.7 | 1200 |
| 1713825600 | 10.6818 | -0.11 | -1.00 | 10.6818 | 10.7 | 10.6818 | 829 |
| 1713566400 | 10.79 | 0.01 | 0.08 | 10.96 | 10.96 | 10.68 | 8001 |
| 1713480000 | 10.7817 | 0.14 | 1.33 | 10.73 | 10.86 | 10.67 | 7037 |
| 1713393600 | 10.64 | 0.07 | 0.66 | 10.61 | 10.83 | 10.61 | 7808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
