Skip to main content
BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
17.35
+0.10 (0.58%)
Dec 20, 2024, 4:00 PM EST - Market closed

BV Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.2017.4817.1517.3517.350.58%29,081
Dec 19, 202417.3517.8017.2017.2517.25-0.86%26,548
Dec 18, 202417.8718.0717.4017.4017.40-2.90%18,916
Dec 17, 202418.0018.1017.8617.9217.92-0.33%16,511
Dec 16, 202417.7718.1917.6217.9817.981.58%25,380
Dec 13, 202417.8317.9217.5217.7017.70-1.23%46,311
Dec 12, 202417.9217.9217.5417.9217.921.41%24,884
Dec 11, 202417.5317.8317.4517.6717.670.28%35,210
Dec 10, 202417.9517.9517.4617.6217.62-29,503
Dec 9, 202417.5117.9117.3017.6217.620.63%40,077
Dec 6, 202417.0817.6617.0017.5117.512.04%165,349
Dec 5, 202417.0017.4316.9017.1617.160.94%52,947
Dec 4, 202416.7917.0316.6717.0017.000.53%45,200
Dec 3, 202417.0017.0216.8616.9116.91-0.53%35,599
Dec 2, 202417.0017.0016.8517.0017.000.47%8,803
Nov 29, 202417.0017.0016.9216.9216.92-0.18%5,915
Nov 27, 202417.0717.4416.7016.9516.95-0.18%10,897
Nov 26, 202416.9817.0016.8516.9816.980.41%29,454
Nov 25, 202416.7317.1816.5316.9116.910.77%431,304
Nov 22, 202416.1016.7816.1016.7816.783.64%41,801
Nov 21, 202415.8616.3415.8516.1916.191.57%49,995
Nov 20, 202415.8015.9615.7515.9415.940.57%52,966
Nov 19, 202415.9516.0015.6915.8515.85-0.56%315,483
Nov 18, 202415.9415.9615.8515.9415.94-0.06%39,377
Nov 15, 202415.9515.9615.8615.9515.95-37,991
Nov 14, 202415.8016.0015.7615.9515.950.31%43,495
Nov 13, 202416.0016.0015.8515.9015.90-0.03%55,609
Nov 12, 202415.8916.0015.8315.9115.910.54%41,374
Nov 11, 202415.8915.9415.7515.8215.820.44%25,766
Nov 8, 202415.8015.9415.7115.7515.75-0.13%28,780
Nov 7, 202415.9515.9515.6615.7715.77-0.25%38,589
Nov 6, 202415.6016.1615.3315.8115.811.74%300,016
Nov 5, 202415.6315.6315.5015.5415.540.16%24,072
Nov 4, 202415.5715.6315.4415.5215.52-0.03%34,495
Nov 1, 202415.6515.6515.5015.5215.52-0.51%33,901
Oct 31, 202415.5015.6415.4915.6015.600.42%27,497
Oct 30, 202415.6415.7515.5015.5415.54-0.10%24,601
Oct 29, 202415.5515.5815.5015.5515.550.13%32,141
Oct 28, 202415.6215.6515.4815.5315.530.19%82,235
Oct 25, 202415.6215.6215.3615.5015.50-0.06%40,529
Oct 24, 202415.4515.6315.3415.5115.510.26%55,506
Oct 23, 202415.4615.5515.2515.4715.47-0.26%79,251
Oct 22, 202415.5515.6015.4915.5115.51-0.19%34,653
Oct 21, 202415.5615.6015.5015.5415.54-0.26%29,234
Oct 18, 202415.5915.6015.5015.5815.58-0.06%36,251
Oct 17, 202415.2015.5915.1615.5915.592.43%34,410
Oct 16, 202415.0615.2515.0615.2215.220.79%18,118
Oct 15, 202415.2015.3115.0815.1015.10-20,262
Oct 14, 202415.1215.2515.1015.1015.10-0.98%53,395
Oct 11, 202415.1615.4115.1215.2515.25-37,425
Oct 10, 202415.1815.2515.1615.2515.25-0.07%14,974
Oct 9, 202415.0115.3215.0115.2615.261.06%31,155
Oct 8, 202415.1315.2515.0015.1015.10-0.79%34,377
Oct 7, 202415.3815.4015.0315.2215.22-0.59%20,029
Oct 4, 202415.2415.3515.1015.3115.310.92%12,275
Oct 3, 202415.3015.3415.0515.1715.17-0.39%17,521
Oct 2, 202415.2415.4415.0815.2315.230.66%16,947
Oct 1, 202415.2515.4415.1015.1315.13-1.43%20,027
Sep 30, 202415.2015.4915.2015.3515.35-21,743
Sep 27, 202414.8515.3514.8515.3515.350.13%17,705
Sep 26, 202415.3515.4915.2015.3315.330.59%12,406
Sep 25, 202415.2815.4914.9715.2415.24-0.46%22,380
Sep 24, 202415.2815.5015.2615.3115.310.07%18,996
Sep 23, 202415.2815.4915.2015.3015.30-0.33%16,605
Sep 20, 202415.4815.5915.3015.3515.35-1.57%43,652
Sep 19, 202415.0715.6714.9715.6015.603.72%30,432
Sep 18, 202414.8915.0714.7915.0415.041.18%17,191
Sep 17, 202414.8014.8914.7814.8614.860.41%10,226
Sep 16, 202414.5514.8014.5514.8014.800.34%8,702
Sep 13, 202414.6414.7514.5314.7514.750.75%9,649
Sep 12, 202414.3814.6414.2614.6414.641.81%7,743
Sep 11, 202414.3814.3814.2114.3814.380.14%9,683
Sep 10, 202414.3814.5014.1114.3614.36-23,042
Sep 9, 202414.3114.4614.1314.3614.360.77%43,039
Sep 6, 202414.4414.4414.2014.2514.250.56%3,379
Sep 5, 202414.4014.5014.1714.1714.17-1.25%13,070
Sep 4, 202414.3914.5014.2314.3514.35-0.14%13,715
Sep 3, 202414.3014.3714.2514.3714.370.14%11,899
Aug 30, 202414.3014.3514.2514.3514.350.63%6,342
Aug 29, 202414.3214.3914.2614.2614.260.35%4,469
Aug 28, 202414.2514.3914.2114.2114.210.28%4,299
Aug 27, 202414.2414.3614.1114.1714.17-0.77%18,380
Aug 26, 202414.2714.3714.1614.2814.280.14%6,691
Aug 23, 202414.2814.3014.1314.2614.260.07%19,078
Aug 22, 202414.1714.2914.0014.2514.250.78%22,276
Aug 21, 202414.1014.1514.0014.1414.140.35%24,328
Aug 20, 202414.0014.1013.9914.0914.090.71%12,170
Aug 19, 202413.9314.1013.9113.9913.990.65%15,752
Aug 16, 202413.9814.1713.9013.9013.900.51%20,885
Aug 15, 202413.8514.0013.8313.8313.830.22%20,740
Aug 14, 202413.9813.9813.8013.8013.80-2,539
Aug 13, 202413.8514.1813.8013.8013.80-24,355
Aug 12, 202413.9913.9913.8013.8013.80-1.36%4,997
Aug 9, 202413.9013.9913.7713.9913.990.72%5,296
Aug 8, 202413.7413.9913.6013.8913.890.43%9,770
Aug 7, 202413.8413.9913.7013.8313.83-0.65%18,157
Aug 6, 202413.8414.0113.8013.9213.92-0.57%5,314
Aug 5, 202413.7714.1413.0114.0014.00-0.85%48,642
Aug 2, 202414.4014.4013.9814.1214.12-1.16%21,104
Aug 1, 202414.0414.3013.8914.2914.290.11%14,643