BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
15.31
+0.05 (0.33%)
Apr 1, 2025, 3:43 PM EDT - Market open
BV Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.62 | 15.62 | 15.20 | 15.26 | - | - | 9,726 |
| 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 |
| Feb 13, 2025 | 15.11 | 15.30 | 14.60 | 15.11 | 15.11 | 3.35% | 25,615 |
| Feb 12, 2025 | 14.83 | 15.10 | 14.50 | 14.62 | 14.62 | -1.55% | 80,583 |
| Feb 11, 2025 | 15.39 | 15.39 | 14.84 | 14.85 | 14.85 | -2.62% | 118,442 |
| Feb 10, 2025 | 15.43 | 15.72 | 15.25 | 15.25 | 15.25 | -1.49% | 24,003 |
| Feb 7, 2025 | 15.37 | 16.25 | 15.01 | 15.48 | 15.48 | 0.06% | 92,503 |
| Feb 6, 2025 | 15.34 | 15.60 | 15.30 | 15.47 | 15.47 | 0.98% | 27,034 |
| Feb 5, 2025 | 15.30 | 15.49 | 15.30 | 15.32 | 15.32 | -0.52% | 19,514 |
| Feb 4, 2025 | 15.02 | 15.40 | 15.02 | 15.40 | 15.40 | 1.99% | 19,564 |
| Feb 3, 2025 | 15.25 | 15.25 | 14.73 | 15.10 | 15.10 | -0.92% | 26,817 |
| Jan 31, 2025 | 15.44 | 15.49 | 15.16 | 15.24 | 15.24 | -0.39% | 12,323 |
| Jan 30, 2025 | 15.80 | 15.80 | 15.01 | 15.30 | 15.30 | -0.68% | 21,512 |
| Jan 29, 2025 | 15.70 | 17.08 | 15.15 | 15.41 | 15.41 | -3.05% | 35,863 |
| Jan 28, 2025 | 16.20 | 16.41 | 15.70 | 15.89 | 15.89 | -1.67% | 32,761 |
| Jan 27, 2025 | 16.57 | 16.73 | 16.16 | 16.16 | 16.16 | -3.52% | 29,030 |
| Jan 24, 2025 | 16.60 | 16.80 | 16.48 | 16.75 | 16.75 | 0.12% | 29,376 |
| Jan 23, 2025 | 17.04 | 17.16 | 16.41 | 16.73 | 16.73 | -1.59% | 54,248 |
| Jan 22, 2025 | 17.21 | 17.22 | 16.89 | 17.00 | 17.00 | -0.82% | 12,822 |
| Jan 21, 2025 | 17.05 | 17.23 | 17.05 | 17.14 | 17.14 | - | 20,360 |