BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	20.71	20.84	20.71	20.84	-	-0.43%	462
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%	8,890
Jul 13, 2026	21.27	21.68	21.20	21.62	21.62	2.71%	30,072
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
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