BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.52	19.27	18.33	18.96	18.96	2.38%	165,607
Mar 19, 2026	18.50	18.76	18.50	18.52	18.52	0.11%	16,068
Mar 18, 2026	18.66	18.66	18.50	18.50	18.50	-1.80%	19,312
Mar 17, 2026	18.66	18.92	18.61	18.84	18.84	0.67%	13,246
Mar 16, 2026	18.93	19.00	18.55	18.72	18.72	-0.72%	9,590
Mar 13, 2026	18.55	18.85	18.50	18.85	18.85	0.16%	15,043
Mar 12, 2026	18.50	18.84	18.50	18.82	18.82	1.57%	11,061
Mar 11, 2026	18.75	18.84	18.50	18.53	18.53	-2.47%	9,477
Mar 10, 2026	18.69	19.15	18.48	19.00	19.00	1.06%	22,486
Mar 9, 2026	18.80	19.35	18.24	18.80	18.80	-1.21%	25,330
Mar 6, 2026	18.52	19.32	18.52	19.03	19.03	0.74%	15,245
Mar 5, 2026	18.88	19.04	18.65	18.89	18.89	-0.53%	14,148
Mar 4, 2026	19.29	19.29	18.98	18.99	18.99	0.37%	8,799
Mar 3, 2026	18.94	19.14	18.88	18.92	18.92	-1.05%	12,401
Mar 2, 2026	18.78	19.44	18.45	19.12	19.12	2.36%	17,267
Feb 27, 2026	19.05	19.45	18.68	18.68	18.68	-4.23%	15,171
Feb 26, 2026	19.59	19.76	19.51	19.51	19.51	0.28%	15,400
Feb 25, 2026	19.20	19.58	19.20	19.45	19.45	0.83%	5,081
Feb 24, 2026	18.76	19.29	18.76	19.29	19.29	2.44%	9,798
Feb 23, 2026	19.31	19.31	18.83	18.83	18.83	-3.14%	17,478
Feb 20, 2026	19.62	19.62	19.35	19.44	19.44	-1.27%	4,591
Feb 19, 2026	19.74	19.76	19.59	19.69	19.69	-0.46%	4,565
Feb 18, 2026	19.57	19.80	19.52	19.78	19.78	0.05%	10,338
Feb 17, 2026	19.29	19.80	19.21	19.77	19.77	1.33%	16,829
Feb 13, 2026	19.62	19.80	19.51	19.51	19.51	-0.86%	20,649
Feb 12, 2026	19.36	19.75	19.36	19.68	19.68	0.31%	18,725
Feb 11, 2026	19.63	19.80	19.62	19.62	19.62	-0.25%	13,533
Feb 10, 2026	19.70	19.82	19.55	19.67	19.67	-0.51%	13,640
Feb 9, 2026	19.50	19.79	19.50	19.77	19.77	-0.15%	12,963
Feb 6, 2026	19.70	19.88	19.70	19.80	19.80	0.46%	21,324
Feb 5, 2026	19.37	19.75	19.37	19.71	19.71	0.46%	9,080
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%	35,380
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%	7,607
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%	8,554
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%	13,910
Jan 8, 2026	17.87	18.34	17.77	18.13	18.13	0.55%	9,859