BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
15.34
-0.01 (-0.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BV Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.53 | 15.96 | 15.25 | 15.40 | 15.40 | 0.33% | 24,588 |
| Apr 25, 2025 | 15.44 | 15.52 | 15.25 | 15.35 | 15.35 | -0.07% | 18,496 |
| Apr 24, 2025 | 15.15 | 15.41 | 15.15 | 15.36 | 15.36 | 0.66% | 20,654 |
| Apr 23, 2025 | 15.44 | 15.75 | 15.18 | 15.26 | 15.26 | 0.69% | 47,900 |
| Apr 22, 2025 | 14.71 | 15.55 | 14.71 | 15.16 | 15.16 | 2.75% | 38,708 |
| Apr 21, 2025 | 14.16 | 14.85 | 13.95 | 14.75 | 14.75 | 3.07% | 33,314 |
| Apr 17, 2025 | 14.29 | 14.35 | 13.93 | 14.31 | 14.31 | 1.20% | 42,982 |
| Apr 16, 2025 | 14.10 | 14.19 | 13.96 | 14.14 | 14.14 | 0.35% | 7,101 |
| Apr 15, 2025 | 14.24 | 14.49 | 13.97 | 14.09 | 14.09 | 0.50% | 20,535 |
| Apr 14, 2025 | 14.46 | 14.46 | 13.90 | 14.02 | 14.02 | 0.86% | 11,162 |
| Apr 11, 2025 | 13.99 | 14.45 | 13.65 | 13.90 | 13.90 | -0.07% | 15,976 |
| Apr 10, 2025 | 14.84 | 15.14 | 13.90 | 13.91 | 13.91 | -6.20% | 26,020 |
| Apr 9, 2025 | 14.22 | 14.90 | 13.83 | 14.83 | 14.83 | 6.16% | 24,796 |
| Apr 8, 2025 | 14.74 | 14.74 | 13.68 | 13.97 | 13.97 | -0.21% | 11,945 |
| Apr 7, 2025 | 13.74 | 14.35 | 13.53 | 14.00 | 14.00 | 0.57% | 23,918 |
| Apr 4, 2025 | 14.12 | 14.39 | 13.55 | 13.92 | 13.92 | -2.04% | 25,764 |
| Apr 3, 2025 | 15.00 | 15.23 | 14.21 | 14.21 | 14.21 | -6.51% | 25,079 |
| Apr 2, 2025 | 15.27 | 15.34 | 15.10 | 15.20 | 15.20 | -0.33% | 29,882 |
| Apr 1, 2025 | 15.62 | 15.62 | 15.10 | 15.25 | 15.25 | -0.07% | 15,788 |
| Mar 31, 2025 | 15.40 | 15.46 | 15.26 | 15.26 | 15.26 | - | 11,372 |
| Mar 28, 2025 | 15.40 | 15.57 | 15.20 | 15.26 | 15.26 | -1.86% | 16,117 |
| Mar 27, 2025 | 15.20 | 15.92 | 15.20 | 15.55 | 15.55 | 1.01% | 8,067 |
| Mar 26, 2025 | 15.97 | 15.97 | 15.40 | 15.40 | 15.40 | -0.68% | 8,602 |
| Mar 25, 2025 | 15.64 | 15.73 | 15.50 | 15.50 | 15.50 | -0.70% | 7,197 |
| Mar 24, 2025 | 15.63 | 15.87 | 15.55 | 15.61 | 15.61 | 0.13% | 18,444 |
| Mar 21, 2025 | 15.38 | 15.72 | 15.26 | 15.59 | 15.59 | 1.10% | 15,572 |
| Mar 20, 2025 | 15.36 | 15.74 | 15.35 | 15.42 | 15.42 | 0.33% | 8,096 |
| Mar 19, 2025 | 15.08 | 15.37 | 15.04 | 15.37 | 15.37 | 1.79% | 12,213 |
| Mar 18, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | - | 11,897 |
| Mar 17, 2025 | 15.52 | 15.52 | 15.10 | 15.10 | 15.10 | -0.07% | 10,225 |
| Mar 14, 2025 | 15.22 | 15.34 | 15.11 | 15.11 | 15.11 | 0.07% | 14,151 |
| Mar 13, 2025 | 15.15 | 15.22 | 14.99 | 15.10 | 15.10 | 0.53% | 12,201 |
| Mar 12, 2025 | 14.91 | 15.45 | 14.67 | 15.02 | 15.02 | 2.46% | 22,905 |
| Mar 11, 2025 | 14.88 | 15.40 | 14.64 | 14.66 | 14.66 | -0.68% | 18,520 |
| Mar 10, 2025 | 15.17 | 15.65 | 14.76 | 14.76 | 14.76 | -2.25% | 18,478 |
| Mar 7, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -0.33% | 14,752 |
| Mar 6, 2025 | 15.39 | 15.39 | 15.15 | 15.15 | 15.15 | -0.98% | 16,299 |
| Mar 5, 2025 | 15.45 | 15.48 | 15.28 | 15.30 | 15.30 | -0.65% | 15,958 |
| Mar 4, 2025 | 15.51 | 15.61 | 15.36 | 15.40 | 15.40 | -1.28% | 24,957 |
| Mar 3, 2025 | 16.16 | 16.16 | 15.60 | 15.60 | 15.60 | -0.57% | 18,516 |
| Feb 28, 2025 | 15.74 | 15.83 | 15.61 | 15.69 | 15.69 | 0.45% | 14,518 |
| Feb 27, 2025 | 15.68 | 16.00 | 15.55 | 15.62 | 15.62 | -0.76% | 23,131 |
| Feb 26, 2025 | 15.00 | 15.75 | 15.00 | 15.74 | 15.74 | 4.79% | 42,482 |
| Feb 25, 2025 | 15.19 | 15.19 | 15.00 | 15.02 | 15.02 | -0.20% | 15,689 |
| Feb 24, 2025 | 15.11 | 15.14 | 15.01 | 15.05 | 15.05 | -0.40% | 21,471 |
| Feb 21, 2025 | 15.15 | 15.23 | 15.05 | 15.11 | 15.11 | -0.59% | 19,850 |
| Feb 20, 2025 | 15.35 | 15.41 | 15.20 | 15.20 | 15.20 | -1.55% | 14,938 |
| Feb 19, 2025 | 15.15 | 15.47 | 15.11 | 15.44 | 15.44 | 1.58% | 28,281 |
| Feb 18, 2025 | 15.30 | 15.37 | 15.19 | 15.20 | 15.20 | -0.20% | 13,733 |
| Feb 14, 2025 | 15.12 | 15.30 | 15.00 | 15.23 | 15.23 | 0.79% | 19,926 |