BV Financial, Inc. BVFL
NASDAQ · Vereinigte Staaten · Finanzen
$21,20+0,22 (+1,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,20 | +1,05 % | $20,96 | $21,21 | $20,78 | 18,54K |
| 2026-09-30 | $20,98 | -1,13 % | $21,19 | $21,24 | $20,63 | 14,00K |
| 2026-09-29 | $21,22 | +1,63 % | $20,61 | $21,28 | $20,34 | 21,80K |
| 2026-09-28 | $20,88 | +0,05 % | $20,88 | $20,95 | $20,88 | 10,30K |
| 2026-09-25 | $20,87 | +0,29 % | $20,89 | $20,99 | $20,76 | 12,90K |
| 2026-09-24 | $20,81 | +0,05 % | $20,84 | $21,00 | $20,81 | 16,70K |
| 2026-09-23 | $20,80 | -2,48 % | $20,89 | $20,95 | $20,72 | 12,70K |
| 2026-09-22 | $21,33 | +2,40 % | $20,92 | $21,48 | $20,92 | 28,20K |
| 2026-09-21 | $20,83 | -2,44 % | $21,18 | $21,23 | $20,83 | 11,00K |
| 2026-09-18 | $21,35 | +2,94 % | $20,60 | $21,39 | $20,30 | 89,20K |
| 2026-09-17 | $20,74 | -0,91 % | $21,06 | $21,06 | $20,60 | 19,10K |
| 2026-09-16 | $20,93 | -2,52 % | $20,94 | $21,47 | $20,71 | 20,20K |
| 2026-09-15 | $21,47 | +0,80 % | $21,21 | $21,47 | $20,88 | 17,20K |
| 2026-09-14 | $21,30 | +1,82 % | $20,84 | $21,30 | $20,73 | 18,10K |
| 2026-09-11 | $20,92 | -3,59 % | $21,74 | $21,74 | $20,66 | 29,40K |
| 2026-09-10 | $21,70 | +1,26 % | $20,90 | $21,70 | $20,89 | 11,90K |
| 2026-09-09 | $21,43 | 0,00 % | $21,44 | $21,50 | $20,82 | 21,70K |
| 2026-09-08 | $21,43 | -0,70 % | $21,53 | $21,73 | $20,68 | 29,30K |
| 2026-09-04 | $21,58 | -0,87 % | $21,66 | $21,82 | $21,25 | 11,20K |
| 2026-09-03 | $21,77 | +1,02 % | $21,78 | $21,78 | $21,09 | 12,70K |
| 2026-09-02 | $21,55 | +1,56 % | $21,05 | $21,74 | $21,05 | 21,00K |
| 2026-09-01 | $21,22 | -0,09 % | $21,20 | $21,22 | $20,61 | 8,70K |
| 2026-08-31 | $21,24 | -0,52 % | $21,40 | $21,46 | $20,78 | 8,00K |
| 2026-08-28 | $21,35 | -0,05 % | $21,47 | $21,48 | $21,33 | 10,80K |
| 2026-08-27 | $21,36 | +3,24 % | $20,93 | $21,36 | $20,86 | 23,40K |
| 2026-08-26 | $20,69 | -3,05 % | $21,15 | $21,15 | $20,69 | 10,90K |
| 2026-08-25 | $21,34 | +0,38 % | $21,44 | $21,44 | $21,33 | 7,20K |
| 2026-08-24 | $21,26 | -0,75 % | $21,02 | $21,26 | $21,02 | 2,90K |
| 2026-08-21 | $21,42 | -0,97 % | $21,74 | $21,74 | $21,31 | 17,80K |
| 2026-08-20 | $21,63 | +0,09 % | $21,39 | $21,73 | $21,39 | 7,20K |
| 2026-08-19 | $21,61 | -1,23 % | $21,88 | $21,88 | $21,60 | 10,50K |
| 2026-08-18 | $21,88 | +2,43 % | $21,54 | $21,98 | $21,46 | 14,50K |
| 2026-08-17 | $21,36 | +0,75 % | $21,21 | $21,50 | $21,15 | 13,30K |
| 2026-08-14 | $21,20 | -0,47 % | $21,28 | $21,40 | $21,20 | 7,20K |
| 2026-08-13 | $21,30 | +0,28 % | $21,19 | $21,64 | $20,70 | 9,00K |
| 2026-08-12 | $21,24 | -0,28 % | $21,26 | $21,48 | $20,95 | 13,30K |
| 2026-08-11 | $21,30 | +1,00 % | $21,23 | $21,30 | $21,23 | 4,00K |
| 2026-08-10 | $21,09 | -1,59 % | $21,24 | $21,48 | $20,94 | 14,30K |
| 2026-08-07 | $21,43 | +0,56 % | $20,64 | $21,50 | $20,64 | 7,60K |
| 2026-08-06 | $21,31 | +0,85 % | $21,46 | $21,46 | $21,31 | 3,80K |
| 2026-08-05 | $21,13 | -1,95 % | $21,78 | $21,78 | $20,97 | 6,80K |
| 2026-08-04 | $21,55 | -0,09 % | $21,69 | $21,80 | $21,08 | 36,00K |
| 2026-08-03 | $21,57 | +5,01 % | $20,86 | $21,57 | $20,30 | 11,30K |
| 2026-07-31 | $20,54 | -0,96 % | $20,65 | $20,75 | $20,45 | 10,70K |
| 2026-07-30 | $20,74 | +0,34 % | $20,51 | $20,93 | $20,51 | 7,60K |
| 2026-07-29 | $20,67 | -3,28 % | $21,08 | $21,37 | $20,67 | 18,30K |
| 2026-07-28 | $21,37 | 0,00 % | $21,58 | $21,62 | $20,76 | 32,50K |
| 2026-07-27 | $21,37 | +4,35 % | $20,83 | $21,50 | $20,57 | 29,40K |
| 2026-07-24 | $20,48 | -0,97 % | $20,64 | $21,03 | $20,33 | 19,20K |
| 2026-07-23 | $20,68 | +0,19 % | $20,44 | $21,09 | $20,40 | 12,20K |
| 2026-07-22 | $20,64 | -1,39 % | $20,71 | $20,84 | $20,58 | 13,80K |
| 2026-07-21 | $20,93 | +0,10 % | $21,09 | $21,33 | $20,72 | 12,90K |
| 2026-07-20 | $20,91 | -2,70 % | $20,68 | $21,22 | $19,56 | 17,40K |
| 2026-07-17 | $21,49 | -1,42 % | $21,77 | $21,84 | $20,93 | 19,00K |
| 2026-07-16 | $21,80 | +0,74 % | $21,70 | $21,80 | $21,16 | 8,50K |
| 2026-07-15 | $21,64 | +2,80 % | $21,01 | $21,74 | $21,01 | 8,40K |
| 2026-07-14 | $21,05 | -2,64 % | $21,53 | $21,74 | $21,05 | 8,90K |
| 2026-07-13 | $21,62 | +2,71 % | $21,27 | $21,68 | $21,20 | 30,10K |
| 2026-07-10 | $21,05 | -2,27 % | $20,76 | $21,51 | $20,76 | 9,50K |
| 2026-07-09 | $21,54 | +1,13 % | $21,19 | $21,54 | $21,10 | 2,20K |
| 2026-07-08 | $21,30 | +2,90 % | $20,24 | $21,41 | $20,24 | 13,10K |
| 2026-07-07 | $20,70 | -3,68 % | $21,68 | $21,68 | $20,70 | 5,10K |
| 2026-07-06 | $21,49 | -0,69 % | $21,65 | $21,65 | $20,28 | 14,40K |
| 2026-07-02 | $21,64 | +0,84 % | $20,28 | $21,75 | $20,28 | 13,80K |
| 2026-07-01 | $21,46 | +1,32 % | $21,10 | $21,54 | $20,64 | 15,30K |
| 2026-06-30 | $21,18 | -0,70 % | $21,30 | $21,46 | $21,18 | 11,20K |
| 2026-06-29 | $21,33 | -2,29 % | $21,83 | $21,83 | $21,16 | 13,90K |
| 2026-06-26 | $21,83 | +0,97 % | $21,76 | $22,17 | $21,50 | 105,20K |
| 2026-06-25 | $21,62 | +1,41 % | $21,29 | $21,79 | $21,01 | 33,00K |
| 2026-06-24 | $21,32 | +0,99 % | $21,21 | $21,56 | $21,00 | 32,00K |
| 2026-06-23 | $21,11 | +3,08 % | $20,63 | $21,11 | $19,94 | 22,20K |
| 2026-06-22 | $20,48 | +0,69 % | $20,40 | $20,50 | $20,01 | 25,60K |
| 2026-06-18 | $20,34 | +2,31 % | $20,00 | $20,44 | $19,63 | 108,70K |
| 2026-06-17 | $19,88 | -1,14 % | $20,23 | $20,23 | $19,60 | 9,90K |
| 2026-06-16 | $20,11 | -1,18 % | $20,39 | $20,51 | $19,57 | 25,40K |
| 2026-06-15 | $20,35 | +1,75 % | $19,83 | $20,75 | $19,83 | 18,20K |
| 2026-06-12 | $20,00 | +1,47 % | $19,60 | $20,03 | $18,90 | 19,60K |
| 2026-06-11 | $19,71 | -2,57 % | $20,23 | $20,23 | $19,11 | 29,20K |
| 2026-06-10 | $20,23 | +2,17 % | $19,93 | $20,40 | $18,67 | 121,70K |
| 2026-06-09 | $19,80 | +1,38 % | $19,51 | $20,05 | $19,51 | 68,30K |
| 2026-06-08 | $19,53 | -3,27 % | $20,04 | $20,04 | $19,40 | 10,60K |
| 2026-06-05 | $20,19 | +0,45 % | $19,81 | $20,20 | $19,81 | 8,80K |
| 2026-06-04 | $20,10 | +3,77 % | $19,50 | $20,10 | $19,50 | 17,80K |
| 2026-06-03 | $19,37 | -2,07 % | $19,57 | $19,58 | $19,17 | 16,20K |
| 2026-06-02 | $19,78 | +0,66 % | $19,51 | $19,84 | $19,50 | 17,50K |
| 2026-06-01 | $19,65 | +0,10 % | $19,57 | $19,66 | $19,57 | 7,50K |
| 2026-05-29 | $19,63 | -1,41 % | $19,72 | $19,72 | $19,59 | 10,10K |
| 2026-05-28 | $19,91 | +0,76 % | $19,67 | $20,13 | $19,67 | 14,50K |
| 2026-05-27 | $19,76 | -0,50 % | $19,90 | $19,94 | $19,76 | 13,00K |
| 2026-05-26 | $19,86 | +0,35 % | $19,84 | $20,02 | $19,70 | 9,10K |