BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	21.68	22.00	21.67	21.68	21.68	0.09%	24,297
Oct 14, 2026	21.54	21.71	21.41	21.66	21.66	-0.18%	39,506
Oct 13, 2026	21.64	21.92	21.43	21.70	21.70	1.31%	17,153
Oct 12, 2026	21.19	21.53	21.05	21.42	21.42	0.85%	18,624
Oct 9, 2026	21.54	21.55	21.24	21.24	21.24	-1.53%	15,661
Oct 8, 2026	21.56	21.75	21.56	21.57	21.57	-1.33%	11,332
Oct 7, 2026	21.44	21.94	21.28	21.86	21.86	1.63%	25,242
Oct 6, 2026	21.45	21.51	21.40	21.51	21.51	0.19%	12,639
Oct 5, 2026	21.48	21.68	21.02	21.47	21.47	1.13%	21,692
Oct 2, 2026	21.22	21.45	20.91	21.23	21.23	0.14%	22,316
Oct 1, 2026	20.96	21.21	20.78	21.20	21.20	1.05%	18,541
Sep 30, 2026	21.19	21.24	20.63	20.98	20.98	-1.13%	14,022
Sep 29, 2026	20.61	21.28	20.34	21.22	21.22	1.63%	21,833
Sep 28, 2026	20.88	20.95	20.88	20.88	20.88	0.05%	10,282
Sep 25, 2026	20.89	20.99	20.76	20.87	20.87	0.29%	12,871
Sep 24, 2026	20.84	21.00	20.81	20.81	20.81	0.05%	16,684
Sep 23, 2026	20.89	20.95	20.72	20.80	20.80	-2.48%	12,738
Sep 22, 2026	20.92	21.48	20.92	21.33	21.33	2.40%	28,222
Sep 21, 2026	21.18	21.23	20.83	20.83	20.83	-2.44%	10,995
Sep 18, 2026	20.60	21.39	20.30	21.35	21.35	2.94%	89,151
Sep 17, 2026	21.06	21.06	20.60	20.74	20.74	-0.91%	19,124
Sep 16, 2026	20.94	21.47	20.71	20.93	20.93	-2.52%	20,223
Sep 15, 2026	21.21	21.47	20.88	21.47	21.47	0.80%	17,189
Sep 14, 2026	20.84	21.30	20.73	21.30	21.30	1.82%	18,101
Sep 11, 2026	21.74	21.74	20.66	20.92	20.92	-3.59%	29,413
Sep 10, 2026	20.90	21.70	20.89	21.70	21.70	1.26%	11,947
Sep 9, 2026	21.44	21.50	20.82	21.43	21.43	-	21,666
Sep 8, 2026	21.53	21.73	20.68	21.43	21.43	-0.70%	29,265
Sep 4, 2026	21.66	21.82	21.25	21.58	21.58	-0.87%	11,246
Sep 3, 2026	21.78	21.78	21.09	21.77	21.77	1.02%	12,711
Sep 2, 2026	21.05	21.74	21.05	21.55	21.55	1.56%	20,957
Sep 1, 2026	21.20	21.22	20.61	21.22	21.22	-0.09%	8,709
Aug 31, 2026	21.40	21.46	20.78	21.24	21.24	-0.52%	8,033
Aug 28, 2026	21.47	21.48	21.33	21.35	21.35	-0.05%	10,753
Aug 27, 2026	20.93	21.36	20.86	21.36	21.36	3.24%	23,399
Aug 26, 2026	21.15	21.15	20.69	20.69	20.69	-3.02%	10,859
Aug 25, 2026	21.44	21.44	21.33	21.34	21.34	0.35%	7,215
Aug 24, 2026	21.02	21.26	21.02	21.26	21.26	-0.75%	2,919
Aug 21, 2026	21.74	21.74	21.31	21.42	21.42	-0.97%	17,768
Aug 20, 2026	21.39	21.73	21.39	21.63	21.63	0.09%	7,226
Aug 19, 2026	21.88	21.88	21.60	21.61	21.61	-1.23%	10,525
Aug 18, 2026	21.54	21.98	21.46	21.88	21.88	2.43%	14,548
Aug 17, 2026	21.21	21.50	21.15	21.36	21.36	0.75%	13,334
Aug 14, 2026	21.28	21.40	21.20	21.20	21.20	-0.47%	7,219
Aug 13, 2026	21.19	21.64	20.70	21.30	21.30	0.28%	9,041
Aug 12, 2026	21.26	21.48	20.95	21.24	21.24	-0.28%	13,337
Aug 11, 2026	21.23	21.30	21.23	21.30	21.30	1.00%	3,972
Aug 10, 2026	21.24	21.48	20.94	21.09	21.09	-1.59%	14,298
Aug 7, 2026	20.64	21.50	20.64	21.43	21.43	0.56%	7,577
Aug 6, 2026	21.46	21.46	21.31	21.31	21.31	0.85%	3,832