NYSE · BHV · stock
BlackRock Virginia Municipal Bond Trust (BHV) stock price history
Every NYSE trading session of BlackRock Virginia Municipal Bond Trust from Apr 26, 2002 to Sep 28, 2026: 6,145 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHV adjusted close, 2002 to 2026
- $17.44
- All time high, 2022
- $15.15
- 52 week high, $9.87 low
- 6,145
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BHV key facts
- BlackRock Virginia Municipal Bond Trust (BHV) closed at $12.61 on Sep 28, 2026 on NYSE.
- BHV's all time high close is $17.44, set on Mar 30, 2022; its all time low close is $4.50 on Sep 30, 2002.
- BHV's 52 week range is $9.87 to $15.15.
- BHV returned +21.2% over the year to Sep 28, 2026 and -12.7% over five years.
- Over ten years BHV returned +1%, +0.1% a year compounded.
- BHV's deepest drawdown was -55.6% from Mar 30, 2022 to Oct 25, 2023.
- DataCedar holds 6,145 daily sessions of BHV history from Apr 26, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BHV price chart, 2002 to 2026
BHV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +3.6% |
| 6 months | +24.7% |
| Year to date | +24.7% |
| 1 year | +21.2% |
| 3 years | +56.0% |
| 5 years | -12.7% |
| 10 years | +1.4% |
| Since Apr 26, 2002 | +171.1% |
| Compound annual growth, 24.4 years | +4.2% |
BHV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.44 on Mar 30, 2022
- All time low close
- $4.50 on Sep 30, 2002
- 52 week high
- $15.15 on Sep 17, 2026
- 52 week low
- $9.87 on Dec 29, 2025
- Deepest drawdown
- -55.6% from Mar 30, 2022 to Oct 25, 2023, not yet recovered
- Best single session
- +14.3% on Oct 13, 2008
- Worst single session
- -17.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 17.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 2.7×
- Best calendar year
- 2015, +27%
- Worst calendar year
- 2022, -36%
BHV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 26, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.28 | $15.15 | $9.88 | $12.61 | +24.2% | 886.5K | 185 |
| 2025 | $9.98 | $11.28 | $9.31 | $10.16 | +0.8% | 1.3M | 250 |
| 2024 | $9.51 | $10.73 | $9.25 | $10.08 | +6.0% | 896.5K | 252 |
| 2023 | $9.67 | $10.30 | $7.70 | $9.51 | -1.0% | 1.2M | 250 |
| 2022 | $15.02 | $17.68 | $9.10 | $9.60 | -36.1% | 1.2M | 251 |
| 2021 | $12.67 | $16.07 | $12.42 | $15.02 | +19.3% | 471.9K | 252 |
| 2020 | $12.84 | $13.81 | $9.52 | $12.59 | -1.5% | 602.9K | 253 |
| 2019 | $11.36 | $13.66 | $11.20 | $12.78 | +12.5% | 661.3K | 252 |
| 2018 | $12.05 | $14.82 | $9.98 | $11.35 | -6.3% | 933.7K | 251 |
| 2017 | $10.42 | $13.92 | $10.26 | $12.12 | +17.0% | 695.9K | 251 |
| 2016 | $12.91 | $14.27 | $10.30 | $10.36 | -18.7% | 972.2K | 252 |
| 2015 | $9.85 | $13.23 | $9.83 | $12.75 | +27.4% | 741K | 252 |
| 2014 | $8.43 | $10.35 | $8.41 | $10.01 | +19.5% | 693K | 252 |
| 2013 | $10.62 | $12.24 | $8.07 | $8.37 | -21.6% | 1.2M | 252 |
| 2012 | $10.70 | $12.58 | $9.82 | $10.68 | +0.7% | 699.8K | 250 |
| 2011 | $8.73 | $11.23 | $7.97 | $10.60 | +20.5% | 667.5K | 252 |
| 2010 | $8.62 | $10.18 | $8.21 | $8.80 | +2.9% | 716.5K | 252 |
| 2009 | $6.76 | $8.89 | $6.42 | $8.55 | +25.7% | 678.5K | 252 |
| 2008 | $7.28 | $9.80 | $5.41 | $6.80 | -6.9% | 645.1K | 253 |
| 2007 | $8.03 | $9.25 | $6.61 | $7.30 | -9.8% | 461.3K | 251 |
| 2006 | $6.79 | $8.23 | $6.48 | $8.09 | +20.5% | 380K | 251 |
| 2005 | $5.70 | $6.81 | $5.68 | $6.72 | +18.6% | 541.3K | 252 |
| 2004 | $5.39 | $6.05 | $4.74 | $5.66 | +5.2% | 790K | 252 |
| 2003 | $4.90 | $5.60 | $4.64 | $5.39 | +9.8% | 688.4K | 252 |
| 2002 | $4.65 | $5.02 | $4.42 | $4.90 | n/a | 400.9K | 173 |
BHV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.61 | 0.0% |
| August 2026 | $12.61 | -1.6% |
| July 2026 | $12.81 | +0.8% |
| June 2026 | $12.71 | +10.3% |
| May 2026 | $11.53 | +4.5% |
| April 2026 | $11.02 | +8.1% |
| March 2026 | $10.20 | -4.4% |
| February 2026 | $10.67 | +3.2% |
| January 2026 | $10.34 | +1.8% |
| December 2025 | $10.16 | -4.8% |
| November 2025 | $10.67 | -1.6% |
| October 2025 | $10.84 | +4.5% |
About the BHV data
Daily bars. 6,145 sessions from Apr 26, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BHP BHP Group Ltd
- BHR Braemar Hotels & Resorts Inc.
- BHR$B Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock, par value $0.01 per share
- BHR$D Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock, par value $0.01 per share
- BHVN Biohaven Ltd.
- BIII Black Spade Acquisition III Co
- BIII.U Black Spade Acquisition III Co Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
- BIII.W Black Spade Acquisition III Co Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
Common questions
BHV share price history
