Quantcast

BlackRock Virginia Municipal Bond Trust Historical Stock Prices

BHV 
$15.7182
*  
0.0582
0.37%
Get BHV Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading BHV now
Exchange:NYSE

Community Rating:
View:    BHV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.64 15.75 15.63 15.7182 13,442
12/07/2018 15.63 15.7181 15.63 15.66 2,479
12/06/2018 15.82 15.82 15.6 15.74 10,408
12/04/2018 15.76 15.8 15.6 15.6 14,747
12/03/2018 16.04 16.04 15.8936 15.9865 3,855
11/30/2018 15.95 15.95 15.65 15.85 1,387
11/29/2018 16.38 16.84 15.08 15.95 15,609
11/28/2018 16.6831 16.6831 16.4572 16.6031 6,502
11/27/2018 17.1 17.1 16.6 16.6825 3,367
11/26/2018 17.2261 17.2261 17 17.025 1,807
11/23/2018 17.1 17.1 17.1 17.1 00
11/21/2018 17.1 17.1 17.1 17.1 279
11/20/2018 18.19 18.19 17.2 17.63 5,857
11/19/2018 16.9975 18.6975 16.98 17.3001 4,612
11/16/2018 16.9711 16.9711 16.9711 16.9711 752
11/15/2018 16.9343 17.0975 16.85 16.85 4,406
11/14/2018 16.95 16.95 16.8952 16.8952 803
11/13/2018 16.73 16.73 16.55 16.55 991
11/12/2018 16.55 16.6446 16.5434 16.5434 4,058
11/09/2018 17.05 17.05 16.6 16.6 1,849
11/08/2018 17.3 17.3 16.9 16.9 1,788
11/07/2018 17.8469 17.8469 17.501 17.501 1,959
11/06/2018 17.74 17.8285 17.73 17.8 1,105
11/05/2018 18 18 17.7385 17.7385 2,675
11/02/2018 17.8975 17.8975 17.8975 17.8975 193
11/01/2018 18.17 18.17 17.75 17.75 498
10/31/2018 18.3 18.3 17.8288 17.8288 2,627
10/30/2018 18.66 18.66 18.3 18.3 2,133
10/29/2018 18.95 18.95 18.731 18.731 1,358
10/26/2018 19.75 19.75 18.9828 18.9828 2,761
10/25/2018 19.11 20 19.02 19.15 16,362
10/24/2018 19 19 18.99 18.9999 1,169
10/23/2018 19 19.04 18.9291 18.93 1,999
10/22/2018 19.25 19.35 18.95 19 4,884
10/19/2018 17.65 20.25 17.65 19.75 8,561
10/18/2018 17.2598 17.5232 17.2598 17.46 5,595
10/17/2018 17.15 17.2 17.1159 17.1833 3,650
10/16/2018 17.05 17.11 17.0426 17.11 1,464
10/15/2018 16.7 17.1 16.6659 17.0927 19,620
10/12/2018 16.45 16.6627 16.45 16.6361 4,865
10/11/2018 17.01 17.01 16.5 16.5 2,251
10/10/2018 17.0112 17.0112 17.0112 17.0112 00
10/09/2018 17.0112 17.0112 17.0112 17.0112 118
10/08/2018 17.15 17.15 17.15 17.15 177
10/05/2018 17.29 17.29 17.12 17.12 1,294
10/04/2018 17.3 17.3 17 17 1,220
10/03/2018 17.25 17.3 17.1769 17.2084 3,406
10/02/2018 17.2361 17.282 17.2361 17.282 2,766
10/01/2018 17.8 17.8 17.3 17.38 7,162
09/28/2018 17.3 17.81 17.12 17.38 18,633
09/27/2018 17.05 18.2327 16.76 17.85 10,050
09/26/2018 17 17 17 17 00
09/25/2018 17 17 17 17 00
09/24/2018 16.83 17.05 16.826 17 4,305
09/21/2018 16.9423 16.9643 16.85 16.9424 9,223
09/20/2018 16.94 16.94 16.94 16.94 102
09/19/2018 17 17.02 16.9577 16.9577 500
09/18/2018 17.05 17.05 16.95 17 2,443
09/17/2018 16.9959 16.9959 16.9008 16.9008 2,100
09/14/2018 17.04 17.04 17.04 17.04 487
09/13/2018 16.5 16.5 16.5 16.5 452
09/12/2018 16.63 16.63 16.6 16.61 1,216
09/11/2018 16.7 16.7 16.5475 16.63 3,718
09/10/2018 16.677 16.677 16.677 16.677 00
09/07/2018 16.677 16.677 16.677 16.677 1,277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio