Skip to main content
BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
15.11
-0.09 (-0.59%)
Feb 21, 2025, 4:00 PM EST - Market closed

BV Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.1515.2315.0515.1115.11-0.59%19,850
Feb 20, 202515.3515.4115.2015.2015.20-1.55%14,938
Feb 19, 202515.1515.4715.1115.4415.441.58%28,281
Feb 18, 202515.3015.3715.1915.2015.20-0.20%13,733
Feb 14, 202515.1215.3015.0015.2315.230.79%19,926
Feb 13, 202515.1115.3014.6015.1115.113.35%25,615
Feb 12, 202514.8315.1014.5014.6214.62-1.55%80,583
Feb 11, 202515.3915.3914.8414.8514.85-2.62%118,442
Feb 10, 202515.4315.7215.2515.2515.25-1.49%24,003
Feb 7, 202515.3716.2515.0115.4815.480.06%92,503
Feb 6, 202515.3415.6015.3015.4715.470.98%27,034
Feb 5, 202515.3015.4915.3015.3215.32-0.52%19,514
Feb 4, 202515.0215.4015.0215.4015.401.99%19,564
Feb 3, 202515.2515.2514.7315.1015.10-0.92%26,817
Jan 31, 202515.4415.4915.1615.2415.24-0.39%12,323
Jan 30, 202515.8015.8015.0115.3015.30-0.68%21,512
Jan 29, 202515.7017.0815.1515.4115.41-3.05%35,863
Jan 28, 202516.2016.4115.7015.8915.89-1.67%32,761
Jan 27, 202516.5716.7316.1616.1616.16-3.52%29,030
Jan 24, 202516.6016.8016.4816.7516.750.12%29,376
Jan 23, 202517.0417.1616.4116.7316.73-1.59%54,248
Jan 22, 202517.2117.2216.8917.0017.00-0.82%12,822
Jan 21, 202517.0517.2317.0517.1417.14-20,360
Jan 17, 202516.9517.2516.9517.1417.141.24%23,369
Jan 16, 202516.9517.0016.9016.9316.93-0.24%24,551
Jan 15, 202516.7016.9916.6016.9716.971.68%11,373
Jan 14, 202516.7016.8216.5416.6916.69-0.24%43,854
Jan 13, 202516.8216.9816.6616.7316.73-0.77%27,965
Jan 10, 202516.8216.9316.2116.8616.86-0.94%44,819
Jan 8, 202516.9617.1516.8517.0217.02-0.47%42,579
Jan 7, 202517.2617.3116.9817.1017.10-0.47%39,015
Jan 6, 202517.1017.4117.0817.1817.180.23%55,325
Jan 3, 202516.9717.2816.9417.1417.140.29%34,657
Jan 2, 202517.3517.3517.0117.0917.09-0.75%23,659
Dec 31, 202417.2517.4617.2217.2217.22-0.52%56,083
Dec 30, 202417.3017.4017.2517.3117.31-0.29%30,059
Dec 27, 202417.3017.4717.2517.3617.36-0.17%31,517
Dec 26, 202417.2017.5017.2017.3917.390.12%49,468
Dec 24, 202417.1517.4917.1517.3717.370.87%6,610
Dec 23, 202417.3117.3417.1117.2217.22-0.75%10,633
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