BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	19.93	20.40	18.67	20.23	20.23	2.17%	121,742
Jun 9, 2026	19.51	20.05	19.51	19.80	19.80	1.38%	68,325
Jun 8, 2026	20.04	20.04	19.40	19.53	19.53	-3.27%	10,610
Jun 5, 2026	19.81	20.20	19.81	20.19	20.19	0.45%	8,834
Jun 4, 2026	19.50	20.10	19.50	20.10	20.10	3.77%	17,814
Jun 3, 2026	19.57	19.58	19.17	19.37	19.37	-2.07%	16,193
Jun 2, 2026	19.51	19.84	19.50	19.78	19.78	0.66%	17,455
Jun 1, 2026	19.57	19.66	19.57	19.65	19.65	0.10%	7,513
May 29, 2026	19.72	19.72	19.59	19.63	19.63	-1.41%	10,079
May 28, 2026	19.67	20.13	19.67	19.91	19.91	0.76%	14,544
May 27, 2026	19.90	19.94	19.76	19.76	19.76	-0.50%	12,960
May 26, 2026	19.84	20.02	19.70	19.86	19.86	0.35%	9,108
May 22, 2026	19.80	19.91	19.59	19.79	19.79	0.51%	16,523
May 21, 2026	19.51	19.72	19.50	19.69	19.69	0.61%	6,089
May 20, 2026	19.71	19.88	19.53	19.57	19.57	-1.11%	16,832
May 19, 2026	19.41	19.85	19.40	19.79	19.79	2.22%	6,781
May 18, 2026	19.74	19.95	19.36	19.36	19.36	-0.92%	21,747
May 15, 2026	19.74	19.80	19.51	19.54	19.54	-2.10%	9,045
May 14, 2026	19.73	19.96	19.73	19.96	19.96	0.71%	8,974
May 13, 2026	19.52	19.88	19.50	19.82	19.82	0.61%	11,878
May 12, 2026	19.77	19.98	19.70	19.70	19.70	-0.71%	6,508
May 11, 2026	19.83	20.12	19.58	19.84	19.84	-0.80%	12,033
May 8, 2026	19.72	20.04	19.51	20.00	20.00	1.16%	19,073
May 7, 2026	19.54	20.13	19.54	19.77	19.77	2.28%	16,828
May 6, 2026	19.72	19.89	19.33	19.33	19.33	-1.88%	10,456
May 5, 2026	19.28	20.00	19.28	19.70	19.70	1.34%	5,727
May 4, 2026	19.28	19.54	19.27	19.44	19.44	-0.61%	14,236
May 1, 2026	19.58	19.98	19.45	19.56	19.56	-0.10%	12,404
Apr 30, 2026	19.45	19.58	19.45	19.58	19.58	-0.31%	6,792
Apr 29, 2026	19.82	19.83	19.64	19.64	19.64	-1.55%	5,228
Apr 28, 2026	20.25	20.54	19.92	19.95	19.95	0.35%	16,268
Apr 27, 2026	20.08	20.12	19.81	19.88	19.88	-1.97%	9,910
Apr 24, 2026	19.84	20.41	19.84	20.28	20.28	1.20%	10,785
Apr 23, 2026	19.96	20.04	19.87	20.04	20.04	-	4,808
Apr 22, 2026	19.75	20.04	19.75	20.04	20.04	1.31%	4,361
Apr 21, 2026	20.18	20.18	19.73	19.78	19.78	-1.62%	6,614
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%	5,959
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