BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	19.70	19.71	19.51	19.62	19.62	-0.56%	7,859
Feb 3, 2026	19.68	19.73	19.39	19.73	19.73	0.05%	12,385
Feb 2, 2026	19.28	19.74	19.28	19.72	19.72	3.14%	35,363
Jan 30, 2026	18.82	19.34	18.82	19.12	19.12	1.16%	24,444
Jan 29, 2026	18.85	18.95	18.85	18.90	18.90	1.61%	15,107
Jan 28, 2026	18.87	18.88	18.49	18.60	18.60	-0.85%	9,687
Jan 27, 2026	18.93	18.93	18.75	18.76	18.76	-0.21%	8,534
Jan 26, 2026	18.76	18.98	18.76	18.80	18.80	-0.11%	16,309
Jan 23, 2026	18.93	18.93	18.80	18.82	18.82	-0.84%	7,581
Jan 22, 2026	18.29	18.98	18.29	18.98	18.98	2.32%	7,539
Jan 21, 2026	18.27	18.55	18.27	18.55	18.55	1.20%	17,298
Jan 20, 2026	18.40	18.40	18.22	18.33	18.33	-0.60%	5,274
Jan 16, 2026	18.41	18.44	18.09	18.44	18.44	0.11%	8,362
Jan 15, 2026	18.49	18.50	18.38	18.42	18.42	-0.32%	8,416
Jan 14, 2026	18.17	18.48	18.12	18.48	18.48	-0.11%	7,545
Jan 13, 2026	18.50	18.50	18.24	18.50	18.50	0.43%	8,753
Jan 12, 2026	18.36	18.42	18.11	18.42	18.42	0.33%	7,608
Jan 9, 2026	18.15	18.42	18.14	18.36	18.36	1.27%	13,907
Jan 8, 2026	17.87	18.34	17.77	18.13	18.13	0.55%	9,853
Jan 7, 2026	18.14	18.14	17.63	18.03	18.03	-2.28%	13,219
Jan 6, 2026	18.29	18.50	18.10	18.45	18.45	-0.16%	17,750
Jan 5, 2026	18.19	18.48	18.19	18.48	18.48	1.71%	11,898
Jan 2, 2026	18.02	18.50	18.00	18.17	18.17	0.17%	21,428
Dec 31, 2025	18.00	18.21	17.99	18.14	18.14	0.61%	6,813
Dec 30, 2025	18.68	18.68	18.03	18.03	18.03	-2.70%	8,291
Dec 29, 2025	18.38	18.60	18.38	18.53	18.53	1.37%	5,238
Dec 26, 2025	18.02	18.28	18.02	18.28	18.28	0.83%	3,920
Dec 24, 2025	18.23	18.38	18.07	18.13	18.13	-0.49%	4,869
Dec 23, 2025	18.73	18.73	18.22	18.22	18.22	-2.20%	8,376
Dec 22, 2025	19.40	19.40	18.62	18.63	18.63	-4.66%	7,743
Dec 19, 2025	19.39	19.54	18.68	19.54	19.54	1.09%	87,447
Dec 18, 2025	19.65	19.65	18.90	19.33	19.33	-1.93%	29,150
Dec 17, 2025	19.43	19.74	19.40	19.71	19.71	1.08%	22,782
Dec 16, 2025	19.40	19.50	19.33	19.50	19.50	0.41%	29,649
Dec 15, 2025	19.10	19.47	18.93	19.42	19.42	1.62%	32,357
Dec 12, 2025	19.04	19.19	19.01	19.11	19.11	-0.42%	12,992
Dec 11, 2025	18.95	19.25	18.85	19.19	19.19	1.00%	22,727
Dec 10, 2025	18.65	19.25	18.59	19.00	19.00	2.87%	42,521
Dec 9, 2025	17.91	18.53	17.91	18.47	18.47	4.47%	13,752
Dec 8, 2025	18.22	18.55	17.49	17.68	17.68	-2.91%	22,790
Dec 5, 2025	18.23	18.58	18.08	18.21	18.21	-0.84%	13,488
Dec 4, 2025	18.35	18.53	18.08	18.37	18.37	-0.57%	11,393
Dec 3, 2025	18.01	18.74	17.57	18.47	18.47	2.10%	21,026
Dec 2, 2025	18.15	18.46	17.86	18.09	18.09	-1.20%	14,920
Dec 1, 2025	18.27	18.44	18.16	18.31	18.31	-0.16%	8,401
Nov 28, 2025	18.44	18.45	18.34	18.34	18.34	-0.60%	6,337
Nov 26, 2025	18.20	18.48	17.85	18.45	18.45	0.60%	20,932
Nov 25, 2025	18.05	18.48	17.69	18.34	18.34	1.21%	39,027
Nov 24, 2025	18.03	18.40	17.85	18.12	18.12	0.95%	17,329
Nov 21, 2025	17.31	18.10	17.16	17.95	17.95	4.12%	33,438