BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	21.21	21.56	21.00	21.32	21.32	0.99%	31,966
Jun 23, 2026	20.63	21.11	19.94	21.11	21.11	3.08%	22,249
Jun 22, 2026	20.40	20.50	20.01	20.48	20.48	0.69%	25,568
Jun 18, 2026	20.00	20.44	19.63	20.34	20.34	2.31%	108,719
Jun 17, 2026	20.23	20.23	19.60	19.88	19.88	-1.14%	9,935
Jun 16, 2026	20.39	20.51	19.57	20.11	20.11	-1.18%	25,383
Jun 15, 2026	19.83	20.75	19.83	20.35	20.35	1.75%	18,221
Jun 12, 2026	19.60	20.03	18.90	20.00	20.00	1.47%	19,566
Jun 11, 2026	20.23	20.23	19.11	19.71	19.71	-2.57%	29,170
Jun 10, 2026	19.93	20.40	18.67	20.23	20.23	2.17%	121,744
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%	10,112
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%	12,984
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