BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	20.18	20.18	19.73	19.78	19.78	-1.62%	6,606
Apr 20, 2026	20.24	20.29	20.07	20.11	20.11	-1.06%	22,360
Apr 17, 2026	20.19	20.48	20.14	20.32	20.32	1.65%	29,338
Apr 16, 2026	19.72	20.11	19.72	19.99	19.99	-0.67%	5,957
Apr 15, 2026	19.96	20.20	19.72	20.13	20.13	0.07%	12,952
Apr 14, 2026	19.70	20.23	19.70	20.11	20.11	-0.30%	22,535
Apr 13, 2026	19.86	20.34	19.47	20.17	20.17	0.85%	13,480
Apr 10, 2026	19.99	20.01	19.51	20.00	20.00	0.20%	30,886
Apr 9, 2026	19.75	19.99	19.74	19.96	19.96	0.91%	30,028
Apr 8, 2026	19.50	19.80	19.46	19.78	19.78	1.44%	29,498
Apr 7, 2026	18.81	19.50	18.81	19.50	19.50	1.40%	25,655
Apr 6, 2026	19.50	19.50	17.20	19.23	19.23	-1.44%	13,245
Apr 2, 2026	18.94	19.51	18.94	19.51	19.51	2.58%	8,404
Apr 1, 2026	19.28	19.28	18.87	19.02	19.02	-0.63%	16,738
Mar 31, 2026	19.33	19.35	18.94	19.14	19.14	-0.21%	14,210
Mar 30, 2026	18.70	19.19	18.70	19.18	19.18	2.62%	27,343
Mar 27, 2026	18.97	18.97	18.64	18.69	18.69	-0.61%	4,409
Mar 26, 2026	18.91	19.19	18.60	18.81	18.81	-1.36%	8,686
Mar 25, 2026	19.23	19.23	18.70	19.07	19.07	0.08%	9,833
Mar 24, 2026	18.79	19.35	18.70	19.05	19.05	-0.78%	19,148
Mar 23, 2026	19.21	19.23	18.62	19.20	19.20	1.27%	17,997
Mar 20, 2026	18.52	19.27	18.33	18.96	18.96	2.38%	167,421
Mar 19, 2026	18.50	18.76	18.50	18.52	18.52	0.11%	16,287
Mar 18, 2026	18.66	18.66	18.50	18.50	18.50	-1.80%	19,312
Mar 17, 2026	18.66	18.92	18.61	18.84	18.84	0.67%	13,246
Mar 16, 2026	18.93	19.00	18.55	18.72	18.72	-0.72%	9,590
Mar 13, 2026	18.55	18.85	18.50	18.85	18.85	0.16%	15,043
Mar 12, 2026	18.50	18.84	18.50	18.82	18.82	1.57%	11,061
Mar 11, 2026	18.75	18.84	18.50	18.53	18.53	-2.47%	9,477
Mar 10, 2026	18.69	19.15	18.48	19.00	19.00	1.06%	22,486
Mar 9, 2026	18.80	19.35	18.24	18.80	18.80	-1.21%	25,330
Mar 6, 2026	18.52	19.32	18.52	19.03	19.03	0.74%	15,245
Mar 5, 2026	18.88	19.04	18.65	18.89	18.89	-0.53%	14,148
Mar 4, 2026	19.29	19.29	18.98	18.99	18.99	0.37%	8,799
Mar 3, 2026	18.94	19.14	18.88	18.92	18.92	-1.05%	12,416
Mar 2, 2026	18.78	19.44	18.45	19.12	19.12	2.36%	17,267
Feb 27, 2026	19.05	19.45	18.68	18.68	18.68	-4.23%	15,171
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%	16,829
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%	13,533
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%	12,963