BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	15.71	16.06	15.47	16.05	-	1.84%	19,459
Jul 18, 2025	15.89	15.95	15.65	15.76	15.76	0.51%	69,003
Jul 17, 2025	15.51	15.72	15.38	15.68	15.68	2.02%	94,016
Jul 16, 2025	15.42	15.57	15.22	15.37	15.37	0.39%	49,118
Jul 15, 2025	15.80	15.85	15.22	15.31	15.31	-1.80%	40,301
Jul 14, 2025	15.66	15.88	15.56	15.59	15.59	-0.51%	34,758
Jul 11, 2025	15.99	15.99	15.64	15.67	15.67	-1.26%	22,374
Jul 10, 2025	15.93	16.08	15.83	15.87	15.87	-0.50%	31,010
Jul 9, 2025	16.10	16.10	15.93	15.95	15.95	0.06%	19,829
Jul 8, 2025	15.90	16.08	15.85	15.94	15.94	0.69%	41,460
Jul 7, 2025	15.88	15.99	15.78	15.83	15.83	-0.13%	55,189
Jul 3, 2025	15.83	15.90	15.82	15.85	15.85	0.57%	26,425
Jul 2, 2025	15.29	15.83	15.29	15.76	15.76	0.64%	60,110
Jul 1, 2025	15.13	15.68	15.13	15.66	15.66	2.82%	89,795
Jun 30, 2025	15.17	15.38	15.17	15.23	15.23	-	90,136
Jun 27, 2025	15.16	15.41	15.05	15.23	15.23	0.46%	1,137,584
Jun 26, 2025	14.98	15.33	14.79	15.16	15.16	2.40%	55,933
Jun 25, 2025	14.99	15.58	14.60	14.81	14.81	-0.17%	44,712
Jun 24, 2025	14.57	14.90	14.41	14.83	14.83	3.85%	52,097
Jun 23, 2025	14.46	14.78	14.18	14.28	14.28	0.07%	63,450
Jun 20, 2025	14.45	14.45	14.22	14.27	14.27	-0.21%	62,538
Jun 18, 2025	14.37	14.39	14.05	14.30	14.30	1.35%	42,835
Jun 17, 2025	14.37	14.50	14.05	14.11	14.11	-0.77%	52,466
Jun 16, 2025	15.08	15.08	14.22	14.22	14.22	-0.70%	46,726
Jun 13, 2025	14.75	14.77	14.32	14.32	14.32	-1.45%	33,066
Jun 12, 2025	14.73	15.18	14.46	14.53	14.53	-0.07%	86,726
Jun 11, 2025	14.81	14.98	14.41	14.54	14.54	-0.75%	98,537
Jun 10, 2025	15.00	15.00	14.57	14.65	14.65	-	95,200
Jun 9, 2025	15.16	15.21	14.65	14.65	14.65	-1.35%	25,498
Jun 6, 2025	15.69	15.69	14.84	14.85	14.85	-1.00%	29,841
Jun 5, 2025	15.31	15.38	15.00	15.00	15.00	-0.07%	19,840
Jun 4, 2025	15.50	15.50	15.01	15.01	15.01	-1.25%	21,245
Jun 3, 2025	15.35	15.70	15.19	15.20	15.20	-0.65%	28,407
Jun 2, 2025	15.81	15.81	15.27	15.30	15.30	-1.92%	30,186
May 30, 2025	15.71	15.71	15.55	15.60	15.60	0.06%	19,715
May 29, 2025	15.65	15.70	15.50	15.59	15.59	0.91%	21,030
May 28, 2025	15.90	15.90	15.44	15.45	15.45	0.32%	25,023
May 27, 2025	15.89	15.90	15.40	15.40	15.40	-1.60%	23,935
May 23, 2025	15.70	15.70	15.51	15.65	15.65	-0.32%	20,099
May 22, 2025	15.80	15.82	15.62	15.70	15.70	-0.57%	27,375
May 21, 2025	15.80	15.80	15.72	15.79	15.79	0.10%	16,979
May 20, 2025	15.85	15.87	15.78	15.78	15.78	-0.09%	18,106
May 19, 2025	15.65	15.89	15.65	15.79	15.79	-0.06%	21,909
May 16, 2025	15.91	15.91	15.65	15.80	15.80	1.02%	20,077
May 15, 2025	15.94	15.94	15.64	15.64	15.64	-1.32%	14,910
May 14, 2025	15.88	15.94	15.85	15.85	15.85	0.38%	16,032
May 13, 2025	15.92	15.93	15.77	15.79	15.79	-0.06%	22,430
May 12, 2025	15.85	15.95	15.63	15.80	15.80	0.25%	26,964
May 9, 2025	15.90	15.90	15.69	15.76	15.76	-0.51%	12,694
May 8, 2025	15.90	15.94	15.81	15.84	15.84	0.19%	22,415