BlackRock Virginia MBT (BHV) Historical Stock Data
10.64 ↑0.06 (0.58%)
As of April 29, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, BHV is down -0.28% a day on average. There have been 12 days where BlackRock Virginia MBT closed green and 18 days where BHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 10.67 | 10.58 | ↓$0.09 (-0.86%) | 10.56 | 10.67 | 2.44K |
| 2024-04-30 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 1.58K |
| 2024-04-29 | 10.65 | 10.63 | ↓$0.02 (-0.19%) | 10.56 | 10.70 | 13.61K |
| 2024-04-25 | 10.66 | 10.64 | ↓$0.02 (-0.19%) | 10.64 | 10.66 | 2.27K |
| 2024-04-24 | 10.88 | 10.70 | ↓$0.18 (-1.61%) | 10.70 | 10.89 | 4.50K |
| 2024-04-23 | 10.75 | 10.74 | ↓$0.00 (-0.05%) | 10.74 | 10.75 | 1.20K |
| 2024-04-22 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 829 |
| 2024-04-19 | 10.96 | 10.79 | ↓$0.17 (-1.55%) | 10.68 | 10.96 | 8K |
| 2024-04-18 | 10.73 | 10.78 | ↑$0.05 (0.48%) | 10.68 | 10.83 | 7.04K |
| 2024-04-17 | 10.61 | 10.64 | ↑$0.03 (0.28%) | 10.61 | 10.83 | 7.81K |
| 2024-04-16 | 10.53 | 10.57 | ↑$0.04 (0.38%) | 10.53 | 10.84 | 6.32K |
| 2024-04-15 | 10.65 | 10.56 | ↓$0.09 (-0.85%) | 10.56 | 10.65 | 4.53K |
| 2024-04-11 | 10.65 | 10.70 | ↑$0.04 (0.42%) | 10.65 | 10.70 | 1.30K |
| 2024-04-10 | 10.74 | 10.70 | ↓$0.04 (-0.38%) | 10.70 | 10.74 | 0.99K |
| 2024-04-09 | 10.75 | 10.80 | ↑$0.05 (0.47%) | 10.75 | 10.88 | 5.61K |
| 2024-04-08 | 10.93 | 10.77 | ↓$0.16 (-1.42%) | 10.75 | 10.93 | 7.66K |
| 2024-04-04 | 11.09 | 10.94 | ↓$0.15 (-1.35%) | 10.92 | 11.09 | 1.41K |
| 2024-04-03 | 10.95 | 10.89 | ↓$0.06 (-0.55%) | 10.87 | 10.95 | 1.10K |
| 2024-04-02 | 10.95 | 10.93 | ↓$0.02 (-0.18%) | 10.93 | 10.95 | 602 |
| 2024-04-01 | 11.02 | 10.93 | ↓$0.09 (-0.82%) | 10.91 | 11.02 | 1.87K |
| 2024-03-28 | 10.97 | 10.96 | ↓$0.01 (-0.09%) | 10.94 | 10.97 | 1.96K |
| 2024-03-27 | 11.04 | 11.00 | ↓$0.04 (-0.36%) | 10.95 | 11.04 | 9.61K |
| 2024-03-26 | 10.97 | 10.99 | ↑$0.02 (0.14%) | 10.94 | 11.00 | 8.57K |
| 2024-03-25 | 10.99 | 11.00 | ↑$0.01 (0.09%) | 10.99 | 11.01 | 0.94K |
| 2024-03-22 | 11.05 | 11.04 | ↓$0.01 (-0.12%) | 11.03 | 11.05 | 3.29K |
| 2024-03-21 | 11.03 | 10.96 | ↓$0.07 (-0.63%) | 10.96 | 11.09 | 4.48K |
| 2024-03-20 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.03 | 613 |
| 2024-03-19 | 10.96 | 11.03 | ↑$0.07 (0.63%) | 10.96 | 11.03 | 5.49K |
| 2024-03-18 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 11.03 | 11.07 | 6.30K |
| 2024-03-15 | 11.03 | 11.04 | ↑$0.01 (0.08%) | 10.82 | 11.04 | 7.91K |
Create an account or log in to view more rows.
$BHV I'll say it again slowwwllyyyy! Better stocks to short by far
$BHV LOADING UP HERE!
$BHV Burn burn burn
$BHV what calls are you guys jacked to the tits on?
$BHV buy SHARES
$BHV what caused the sell off in an otherwise good tech market today?
$BHV prepare your cash to buy dip
$BHV just added more
$BHV CHUG CHUG CHUG
$BHV ADDING MORE…