Skip to main content
BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
15.94
+0.09 (0.57%)
Nov 20, 2024, 4:00 PM EST - Market closed

BV Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.3515.4915.2015.3315.330.59%12,406
Sep 25, 202415.2815.4914.9715.2415.24-0.46%22,380
Sep 24, 202415.2815.5015.2615.3115.310.07%18,996
Sep 23, 202415.2815.4915.2015.3015.30-0.33%16,605
Sep 20, 202415.4815.5915.3015.3515.35-1.57%43,652
Sep 19, 202415.0715.6714.9715.6015.603.72%30,432
Sep 18, 202414.8915.0714.7915.0415.041.18%17,191
Sep 17, 202414.8014.8914.7814.8614.860.41%10,226
Sep 16, 202414.5514.8014.5514.8014.800.34%8,702
Sep 13, 202414.6414.7514.5314.7514.750.75%9,649
Sep 12, 202414.3814.6414.2614.6414.641.81%7,743
Sep 11, 202414.3814.3814.2114.3814.380.14%9,683
Sep 10, 202414.3814.5014.1114.3614.36-23,042
Sep 9, 202414.3114.4614.1314.3614.360.77%43,039
Sep 6, 202414.4414.4414.2014.2514.250.56%3,379
Sep 5, 202414.4014.5014.1714.1714.17-1.25%13,070
Sep 4, 202414.3914.5014.2314.3514.35-0.14%13,715
Sep 3, 202414.3014.3714.2514.3714.370.14%11,899
Aug 30, 202414.3014.3514.2514.3514.350.63%6,342
Aug 29, 202414.3214.3914.2614.2614.260.35%4,469
Aug 28, 202414.2514.3914.2114.2114.210.28%4,299
Aug 27, 202414.2414.3614.1114.1714.17-0.77%18,380
Aug 26, 202414.2714.3714.1614.2814.280.14%6,691
Aug 23, 202414.2814.3014.1314.2614.260.07%19,078
Aug 22, 202414.1714.2914.0014.2514.250.78%22,276
Aug 21, 202414.1014.1514.0014.1414.140.35%24,328
Aug 20, 202414.0014.1013.9914.0914.090.71%12,170
Aug 19, 202413.9314.1013.9113.9913.990.65%15,752
Aug 16, 202413.9814.1713.9013.9013.900.51%20,885
Aug 15, 202413.8514.0013.8313.8313.830.22%20,740
Aug 14, 202413.9813.9813.8013.8013.80-2,539
Aug 13, 202413.8514.1813.8013.8013.80-24,355
Aug 12, 202413.9913.9913.8013.8013.80-1.36%4,997
Aug 9, 202413.9013.9913.7713.9913.990.72%5,296
Aug 8, 202413.7413.9913.6013.8913.890.43%9,770
Aug 7, 202413.8413.9913.7013.8313.83-0.65%18,157
Aug 6, 202413.8414.0113.8013.9213.92-0.57%5,314
Aug 5, 202413.7714.1413.0114.0014.00-0.85%48,642
Aug 2, 202414.4014.4013.9814.1214.12-1.16%21,104
Aug 1, 202414.0414.3013.8914.2914.290.11%14,643
Jul 31, 202414.2914.3414.0014.2714.270.49%15,865
Jul 30, 202414.2214.2914.1914.2014.200.07%14,834
Jul 29, 202414.1114.1914.0014.1914.191.07%15,853
Jul 26, 202413.9914.0513.8114.0414.040.65%7,646
Jul 25, 202413.8414.0613.5713.9513.950.79%26,239
Jul 24, 202413.5013.8513.5013.8413.840.33%5,849
Jul 23, 202413.6813.8013.6113.8013.801.14%8,866
Jul 22, 202413.5513.6813.4013.6413.641.04%8,223
Jul 19, 202413.4013.5013.3913.5013.501.89%11,636
Jul 18, 202413.2413.3413.2413.2513.250.08%10,177
Jul 17, 202412.9313.2812.8213.2413.240.30%27,117
Jul 16, 202412.9313.2012.7513.2013.202.80%21,240
Jul 15, 202412.5012.8912.5012.8412.840.71%14,709
Jul 12, 202412.5612.7512.5512.7512.751.51%8,184
Jul 11, 202412.3412.6912.3412.5612.563.37%6,206
Jul 10, 202412.2512.3512.1312.1512.15-0.90%4,970
Jul 9, 202412.1112.3512.0612.2612.261.83%10,493
Jul 8, 202412.1412.1512.0212.0412.04-0.58%10,198
Jul 5, 202412.0012.1112.0012.1112.11-0.08%2,625
Jul 3, 202412.0412.1212.0012.1212.121.00%3,720
Jul 2, 202411.9612.0211.9612.0012.000.45%3,091