BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	19.04	19.19	19.01	19.11	19.11	-0.42%	12,992
Dec 11, 2025	18.95	19.25	18.85	19.19	19.19	1.00%	22,727
Dec 10, 2025	18.65	19.25	18.59	19.00	19.00	2.87%	42,521
Dec 9, 2025	17.91	18.53	17.91	18.47	18.47	4.47%	13,752
Dec 8, 2025	18.22	18.55	17.49	17.68	17.68	-2.91%	22,790
Dec 5, 2025	18.23	18.58	18.08	18.21	18.21	-0.84%	13,488
Dec 4, 2025	18.35	18.53	18.08	18.37	18.37	-0.57%	11,393
Dec 3, 2025	18.01	18.74	17.57	18.47	18.47	2.10%	21,026
Dec 2, 2025	18.15	18.46	17.86	18.09	18.09	-1.20%	14,920
Dec 1, 2025	18.27	18.44	18.16	18.31	18.31	-0.16%	8,401
Nov 28, 2025	18.44	18.45	18.34	18.34	18.34	-0.60%	6,337
Nov 26, 2025	18.20	18.48	17.85	18.45	18.45	0.60%	20,932
Nov 25, 2025	18.05	18.48	17.69	18.34	18.34	1.21%	39,027
Nov 24, 2025	18.03	18.40	17.85	18.12	18.12	0.95%	17,329
Nov 21, 2025	17.31	18.10	17.16	17.95	17.95	4.12%	33,438
Nov 20, 2025	17.13	17.25	16.89	17.24	17.24	2.13%	17,745
Nov 19, 2025	17.21	17.21	16.37	16.88	16.88	-1.34%	33,168
Nov 18, 2025	17.02	17.35	16.50	17.11	17.11	0.94%	28,067
Nov 17, 2025	17.20	17.48	16.89	16.95	16.95	-2.56%	17,395
Nov 14, 2025	16.94	17.48	16.59	17.40	17.40	2.56%	31,315
Nov 13, 2025	16.98	16.98	16.69	16.96	16.96	0.65%	11,606
Nov 12, 2025	16.97	16.97	16.57	16.85	16.85	-0.59%	15,674
Nov 11, 2025	16.70	16.98	16.45	16.95	16.95	0.24%	14,218
Nov 10, 2025	16.90	16.99	16.54	16.91	16.91	0.65%	13,462
Nov 7, 2025	16.56	16.89	16.56	16.80	16.80	0.06%	17,575
Nov 6, 2025	16.84	16.89	16.70	16.79	16.79	-0.30%	15,435
Nov 5, 2025	16.48	16.84	16.48	16.84	16.84	2.37%	25,652
Nov 4, 2025	16.47	16.72	16.25	16.45	16.45	-1.02%	21,913
Nov 3, 2025	16.27	16.64	16.27	16.62	16.62	1.96%	65,833
Oct 31, 2025	16.45	16.46	16.13	16.30	16.30	-1.21%	27,058
Oct 30, 2025	16.48	16.64	16.45	16.50	16.50	-0.54%	32,752
Oct 29, 2025	16.71	16.87	16.34	16.59	16.59	-1.19%	37,808
Oct 28, 2025	16.27	16.98	16.27	16.79	16.79	3.32%	48,220