BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	21.78	21.78	20.97	21.13	21.13	-1.95%	6,835
Aug 4, 2026	21.69	21.80	21.08	21.55	21.55	-0.09%	36,018
Aug 3, 2026	20.86	21.57	20.30	21.57	21.57	5.01%	11,341
Jul 31, 2026	20.65	20.75	20.45	20.54	20.54	-0.96%	10,733
Jul 30, 2026	20.51	20.93	20.51	20.74	20.74	0.34%	7,603
Jul 29, 2026	21.08	21.37	20.67	20.67	20.67	-3.25%	18,271
Jul 28, 2026	21.58	21.62	20.76	21.37	21.37	-0.02%	32,504
Jul 27, 2026	20.83	21.50	20.57	21.37	21.37	4.35%	29,355
Jul 24, 2026	20.64	21.03	20.33	20.48	20.48	-0.97%	19,183
Jul 23, 2026	20.44	21.09	20.40	20.68	20.68	0.19%	12,182
Jul 22, 2026	20.71	20.84	20.58	20.64	20.64	-1.39%	13,793
Jul 21, 2026	21.09	21.33	20.72	20.93	20.93	0.10%	12,927
Jul 20, 2026	20.68	21.22	19.56	20.91	20.91	-2.70%	17,369
Jul 17, 2026	21.77	21.84	20.93	21.49	21.49	-1.42%	19,014
Jul 16, 2026	21.70	21.80	21.16	21.80	21.80	0.74%	8,534
Jul 15, 2026	21.01	21.74	21.01	21.64	21.64	2.80%	8,359
Jul 14, 2026	21.53	21.74	21.05	21.05	21.05	-2.64%	8,908
Jul 13, 2026	21.27	21.68	21.20	21.62	21.62	2.71%	30,076
Jul 10, 2026	20.76	21.51	20.76	21.05	21.05	-2.27%	9,479
Jul 9, 2026	21.19	21.54	21.10	21.54	21.54	1.13%	2,172
Jul 8, 2026	20.24	21.41	20.24	21.30	21.30	2.90%	13,134
Jul 7, 2026	21.68	21.68	20.70	20.70	20.70	-3.68%	5,064
Jul 6, 2026	21.65	21.65	20.28	21.49	21.49	-0.69%	14,371
Jul 2, 2026	20.28	21.75	20.28	21.64	21.64	0.84%	13,788
Jul 1, 2026	21.10	21.54	20.64	21.46	21.46	1.32%	15,261
Jun 30, 2026	21.30	21.46	21.18	21.18	21.18	-0.70%	11,156
Jun 29, 2026	21.83	21.83	21.16	21.33	21.33	-2.29%	13,854
Jun 26, 2026	21.76	22.17	21.50	21.83	21.83	0.97%	105,213
Jun 25, 2026	21.29	21.79	21.01	21.62	21.62	1.41%	33,000