BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	19.59	19.76	19.51	19.51	19.51	0.28%	15,400
Feb 25, 2026	19.20	19.58	19.20	19.45	19.45	0.83%	5,081
Feb 24, 2026	18.76	19.29	18.76	19.29	19.29	2.44%	9,798
Feb 23, 2026	19.31	19.31	18.83	18.83	18.83	-3.14%	17,478
Feb 20, 2026	19.62	19.62	19.35	19.44	19.44	-1.27%	4,591
Feb 19, 2026	19.74	19.76	19.59	19.69	19.69	-0.46%	4,565
Feb 18, 2026	19.57	19.80	19.52	19.78	19.78	0.05%	10,338
Feb 17, 2026	19.29	19.80	19.21	19.77	19.77	1.33%	16,827
Feb 13, 2026	19.62	19.80	19.51	19.51	19.51	-0.86%	20,649
Feb 12, 2026	19.36	19.75	19.36	19.68	19.68	0.31%	18,725
Feb 11, 2026	19.63	19.80	19.62	19.62	19.62	-0.25%	13,531
Feb 10, 2026	19.70	19.82	19.55	19.67	19.67	-0.51%	13,640
Feb 9, 2026	19.50	19.79	19.50	19.77	19.77	-0.15%	12,947
Feb 6, 2026	19.70	19.88	19.70	19.80	19.80	0.46%	21,324
Feb 5, 2026	19.37	19.75	19.37	19.71	19.71	0.46%	9,072
Feb 4, 2026	19.70	19.71	19.51	19.62	19.62	-0.56%	7,859
Feb 3, 2026	19.68	19.73	19.39	19.73	19.73	0.05%	12,385
Feb 2, 2026	19.28	19.74	19.28	19.72	19.72	3.14%	35,363
Jan 30, 2026	18.82	19.34	18.82	19.12	19.12	1.16%	24,444
Jan 29, 2026	18.85	18.95	18.85	18.90	18.90	1.61%	15,107
Jan 28, 2026	18.87	18.88	18.49	18.60	18.60	-0.85%	9,687
Jan 27, 2026	18.93	18.93	18.75	18.76	18.76	-0.21%	8,534
Jan 26, 2026	18.76	18.98	18.76	18.80	18.80	-0.11%	16,309
Jan 23, 2026	18.93	18.93	18.80	18.82	18.82	-0.84%	7,581
Jan 22, 2026	18.29	18.98	18.29	18.98	18.98	2.32%	7,539
Jan 21, 2026	18.27	18.55	18.27	18.55	18.55	1.20%	17,298
Jan 20, 2026	18.40	18.40	18.22	18.33	18.33	-0.60%	5,274
Jan 16, 2026	18.41	18.44	18.09	18.44	18.44	0.11%	8,362
Jan 15, 2026	18.49	18.50	18.38	18.42	18.42	-0.32%	8,416
Jan 14, 2026	18.17	18.48	18.12	18.48	18.48	-0.11%	7,545
Jan 13, 2026	18.50	18.50	18.24	18.50	18.50	0.43%	8,753
Jan 12, 2026	18.36	18.42	18.11	18.42	18.42	0.33%	7,608
Jan 9, 2026	18.15	18.42	18.14	18.36	18.36	1.27%	13,907
Jan 8, 2026	17.87	18.34	17.77	18.13	18.13	0.55%	9,853
Jan 7, 2026	18.14	18.14	17.63	18.03	18.03	-2.28%	13,219
Jan 6, 2026	18.29	18.50	18.10	18.45	18.45	-0.16%	17,750
Jan 5, 2026	18.19	18.48	18.19	18.48	18.48	1.71%	11,898
Jan 2, 2026	18.02	18.50	18.00	18.17	18.17	0.17%	21,428
Dec 31, 2025	18.00	18.21	17.99	18.14	18.14	0.61%	6,813
Dec 30, 2025	18.68	18.68	18.03	18.03	18.03	-2.70%	8,291
Dec 29, 2025	18.38	18.60	18.38	18.53	18.53	1.37%	5,238
Dec 26, 2025	18.02	18.28	18.02	18.28	18.28	0.83%	3,920
Dec 24, 2025	18.23	18.38	18.07	18.13	18.13	-0.49%	4,869
Dec 23, 2025	18.73	18.73	18.22	18.22	18.22	-2.20%	8,376
Dec 22, 2025	19.40	19.40	18.62	18.63	18.63	-4.66%	7,743
Dec 19, 2025	19.39	19.54	18.68	19.54	19.54	1.09%	87,447
Dec 18, 2025	19.65	19.65	18.90	19.33	19.33	-1.93%	29,150
Dec 17, 2025	19.43	19.74	19.40	19.71	19.71	1.08%	22,782
Dec 16, 2025	19.40	19.50	19.33	19.50	19.50	0.41%	29,649
Dec 15, 2025	19.10	19.47	18.93	19.42	19.42	1.62%	32,357