BlackRock Virginia

BHV
🏛️ usa →
10.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.84 10.90 10.73 10.82 0.0M
2025-09-29 10.80 10.92 10.54 10.70 0.0M
2025-09-26 10.89 10.90 10.85 10.85 0.0M
2025-09-25 10.80 10.88 10.80 10.88 0.0M
2025-09-24 10.82 10.82 10.80 10.80 0.0M
2025-09-23 10.82 10.82 10.82 10.82 0.0M
2025-09-22 10.73 10.82 10.73 10.82 0.0M
2025-09-19 10.70 10.83 10.70 10.80 0.0M
2025-09-18 10.66 10.72 10.66 10.72 0.0M
2025-09-17 10.67 10.70 10.65 10.66 0.0M
2025-09-16 10.58 10.60 10.56 10.60 0.0M
2025-09-15 10.55 10.60 10.51 10.60 0.0M
2025-09-12 10.54 10.57 10.50 10.56 0.0M
2025-09-11 10.55 10.60 10.50 10.59 0.0M
2025-09-10 10.42 10.52 10.35 10.51 0.0M
2025-09-09 10.26 10.40 10.26 10.35 0.0M
2025-09-08 10.30 10.36 10.22 10.36 0.0M
2025-09-05 10.19 10.26 10.10 10.15 0.0M
2025-09-04 10.05 10.08 10.04 10.05 0.0M
2025-09-03 10.18 10.18 10.01 10.01 0.0M
2025-09-02 10.05 10.18 10.05 10.06 0.0M
2025-08-29 10.17 10.17 10.06 10.06 0.0M
2025-08-28 10.10 10.12 10.06 10.11 0.0M
2025-08-27 10.18 10.18 10.07 10.07 0.0M
2025-08-26 10.13 10.18 10.12 10.12 0.0M
2025-08-25 10.07 10.10 10.07 10.07 0.0M
2025-08-22 10.18 10.18 10.07 10.07 0.0M
2025-08-21 10.09 10.09 10.06 10.06 0.0M
2025-08-20 10.13 10.14 10.05 10.05 0.0M
2025-08-19 10.06 10.18 10.04 10.05 0.0M
2025-08-18 10.06 10.18 10.01 10.04 0.0M
2025-08-15 10.25 10.25 10.15 10.15 0.0M
2025-08-14 10.15 10.20 10.12 10.16 0.0M
2025-08-13 10.25 10.25 10.15 10.15 0.0M
2025-08-12 10.31 10.31 10.31 10.31 0.0M
2025-08-11 10.16 10.26 10.16 10.21 0.0M
2025-08-08 10.37 10.39 10.15 10.16 0.0M
2025-08-07 10.42 10.42 10.37 10.39 0.0M
2025-08-06 10.35 10.45 10.35 10.40 0.0M
2025-08-05 10.47 10.47 10.20 10.28 0.0M
2025-08-04 10.35 10.35 10.15 10.17 0.0M
2025-08-01 10.50 10.59 10.20 10.36 0.0M
2025-07-31 10.48 10.48 10.45 10.45 0.0M
2025-07-30 10.50 10.50 10.42 10.42 0.0M
2025-07-29 10.45 10.60 10.45 10.50 0.0M
2025-07-28 10.49 10.49 10.40 10.40 0.0M
2025-07-25 10.49 10.49 10.49 10.49 0.0M
2025-07-24 10.49 10.49 10.49 10.49 0.0M
2025-07-23 10.40 10.49 10.34 10.34 0.0M
2025-07-22 10.49 10.49 10.35 10.35 0.0M
2025-07-21 10.50 10.50 10.45 10.45 0.0M
2025-07-18 10.37 10.41 10.37 10.41 0.0M
2025-07-17 10.60 10.60 10.45 10.45 0.0M
2025-07-16 10.60 10.60 10.60 10.60 0.0M
2025-07-15 10.60 10.60 10.33 10.54 0.0M
2025-07-14 10.45 10.77 10.45 10.60 0.0M
2025-07-11 10.36 10.36 10.36 10.36 0.0M
2025-07-10 10.33 10.35 10.26 10.33 0.0M
2025-07-09 10.38 10.38 10.29 10.31 0.0M
2025-07-08 10.35 10.36 10.30 10.36 0.0M
2025-07-07 10.48 10.48 10.15 10.24 0.0M
2025-07-03 10.49 10.49 10.49 10.49 0.0M
2025-07-02 10.78 10.78 10.53 10.65 0.0M
2025-07-01 10.64 10.64 10.41 10.41 0.0M
2025-06-30 10.46 10.46 10.36 10.39 0.0M
2025-06-27 10.36 10.38 10.32 10.32 0.0M
2025-06-26 10.35 10.43 10.35 10.43 0.0M
2025-06-25 10.25 10.28 10.25 10.28 0.0M
2025-06-24 10.32 10.32 10.26 10.26 0.0M
2025-06-23 10.54 10.54 10.32 10.32 0.0M
2025-06-20 10.38 10.53 10.38 10.39 0.0M
2025-06-18 10.48 10.48 10.48 10.48 0.0M
2025-06-16 10.29 10.29 10.28 10.28 0.0M
2025-06-13 10.20 10.21 10.20 10.21 0.0M
2025-06-12 10.35 10.35 10.31 10.31 0.0M
2025-06-11 10.29 10.36 10.22 10.29 0.0M
2025-06-10 10.33 10.33 10.22 10.22 0.0M
2025-06-09 10.19 10.22 10.19 10.22 0.0M
2025-06-06 10.30 10.30 10.19 10.20 0.0M
2025-06-05 10.33 10.33 10.21 10.21 0.0M
2025-06-04 10.14 10.24 10.14 10.18 0.0M
2025-06-03 10.27 10.49 10.14 10.28 0.0M
2025-06-02 10.35 10.35 10.20 10.27 0.0M
2025-05-30 10.35 10.35 10.18 10.26 0.0M
2025-05-29 10.14 10.51 10.12 10.29 0.0M
2025-05-28 10.15 10.15 10.09 10.11 0.0M
2025-05-27 10.24 10.24 10.19 10.19 0.0M
2025-05-23 10.28 10.28 10.12 10.16 0.0M
2025-05-22 10.24 10.28 10.24 10.28 0.0M
2025-05-21 10.34 10.39 10.32 10.39 0.0M
2025-05-20 10.61 10.61 10.30 10.30 0.0M
2025-05-19 10.58 10.58 10.30 10.47 0.0M
2025-05-16 10.39 10.46 10.36 10.37 0.0M
2025-05-15 10.30 10.41 10.26 10.38 0.0M
2025-05-14 10.37 10.42 10.31 10.34 0.0M
2025-05-13 10.39 10.41 10.39 10.41 0.0M
2025-05-12 10.43 10.43 10.35 10.41 0.0M
2025-05-09 10.41 10.41 10.37 10.39 0.0M
2025-05-08 10.41 10.41 10.37 10.37 0.0M
2025-05-07 10.38 10.41 10.33 10.41 0.0M
2025-05-06 10.33 10.40 10.26 10.39 0.0M
2025-05-05 10.37 10.42 10.34 10.35 0.0M
2025-05-01 10.45 10.49 10.35 10.37 0.0M
2025-04-30 10.33 10.35 10.33 10.33 0.0M
2025-04-29 10.28 10.30 9.96 10.24 0.0M
2025-04-28 10.14 10.31 10.14 10.16 0.0M
2025-04-25 10.45 10.45 10.20 10.32 0.0M
2025-04-24 10.27 10.40 10.27 10.40 0.0M
2025-04-23 10.26 10.32 10.26 10.26 0.0M
2025-04-22 10.20 10.22 10.20 10.21 0.0M
2025-04-21 10.24 10.24 10.14 10.14 0.0M
2025-04-17 10.33 10.33 10.32 10.32 0.0M
2025-04-16 10.35 10.35 10.24 10.27 0.0M
2025-04-15 10.37 10.37 10.26 10.26 0.0M
2025-04-14 10.43 10.52 10.32 10.32 0.0M
2025-04-11 10.43 10.43 10.36 10.36 0.0M
2025-04-10 10.45 10.45 10.25 10.25 0.0M
2025-04-09 10.46 10.46 10.24 10.45 0.0M
2025-04-08 10.71 10.71 10.51 10.51 0.0M
2025-04-07 11.03 11.03 10.62 10.93 0.0M
2025-04-04 10.98 10.98 10.80 10.80 0.0M
2025-04-03 10.72 10.81 10.72 10.77 0.0M
2025-04-02 10.72 10.81 10.72 10.77 0.0M
2025-04-01 10.92 10.92 10.66 10.74 0.0M
2025-03-31 10.65 10.65 10.65 10.65 0.0M
2025-03-28 10.65 10.65 10.65 10.65 0.0M
2025-03-27 10.75 10.75 10.62 10.66 0.0M
2025-03-26 10.81 10.81 10.71 10.72 0.0M
2025-03-25 10.78 10.79 10.76 10.76 0.0M
2025-03-24 10.81 10.81 10.74 10.76 0.0M
2025-03-21 10.79 10.79 10.74 10.74 0.0M
2025-03-20 10.69 10.69 10.69 10.69 0.0M
2025-03-19 10.91 10.91 10.60 10.66 0.0M
2025-03-18 10.66 10.72 10.66 10.70 0.0M
2025-03-17 10.74 10.75 10.71 10.75 0.0M
2025-03-14 10.77 10.77 10.77 10.77 0.0M
2025-03-13 10.82 10.82 10.78 10.79 0.0M
2025-03-12 10.88 10.88 10.88 10.88 0.0M
2025-03-11 10.88 10.90 10.88 10.90 0.0M
2025-03-10 10.97 10.97 10.83 10.84 0.0M
2025-03-07 11.03 11.03 10.96 10.96 0.0M
2025-03-06 11.01 11.03 11.00 11.03 0.0M
2025-03-05 11.00 11.03 11.00 11.03 0.0M
2025-03-04 11.04 11.04 11.01 11.01 0.0M
2025-03-03 11.09 11.09 11.02 11.02 0.0M
2025-02-28 11.05 11.05 10.91 11.04 0.0M
2025-02-27 11.01 11.02 10.99 11.02 0.0M
2025-02-26 10.94 10.98 10.94 10.98 0.0M
2025-02-25 10.95 11.01 10.95 10.96 0.0M
2025-02-24 10.86 10.87 10.86 10.86 0.0M
2025-02-21 10.90 10.90 10.90 10.90 0.0M
2025-02-20 10.77 10.91 10.77 10.91 0.0M
2025-02-19 10.84 10.86 10.84 10.86 0.0M
2025-02-18 10.80 10.86 10.80 10.85 0.0M
2025-02-14 10.75 10.82 10.75 10.80 0.0M
2025-02-13 10.69 10.80 10.69 10.80 0.0M
2025-02-12 10.87 10.87 10.38 10.77 0.0M
2025-02-11 10.92 10.93 10.91 10.93 0.0M
2025-02-10 10.96 10.99 10.96 10.96 0.0M
2025-02-07 11.15 11.15 10.98 10.98 0.0M
2025-02-06 11.15 11.15 10.98 10.98 0.0M
2025-02-05 10.99 11.01 10.99 11.01 0.0M
2025-02-04 10.99 11.01 10.96 10.99 0.0M
2025-02-03 11.13 11.13 10.78 10.97 0.0M
2025-01-31 11.06 11.06 10.94 10.94 0.0M
2025-01-29 10.96 10.96 10.96 10.96 0.0M
2025-01-28 10.98 10.98 10.92 10.95 0.0M
2025-01-27 11.00 11.01 10.95 10.95 0.0M
2025-01-24 10.89 10.89 10.85 10.89 0.0M
2025-01-23 10.87 10.94 10.84 10.84 0.0M
2025-01-22 10.93 10.94 10.93 10.93 0.0M
2025-01-21 10.91 10.94 10.91 10.92 0.0M
2025-01-17 10.95 10.96 10.86 10.86 0.0M
2025-01-16 10.86 10.86 10.84 10.84 0.0M
2025-01-15 10.94 11.01 10.83 10.86 0.0M
2025-01-14 10.88 10.92 10.88 10.92 0.0M
2025-01-13 10.87 11.05 10.87 10.94 0.0M
2025-01-10 11.39 11.39 11.13 11.13 0.0M
2025-01-08 10.94 10.94 10.93 10.93 0.0M
2025-01-07 10.99 11.04 10.99 11.01 0.0M
2025-01-06 11.03 11.05 10.98 11.00 0.0M
2025-01-03 10.99 11.01 10.93 10.93 0.0M
2025-01-02 10.89 11.01 10.89 10.96 0.0M