BV Financial, Inc. BVFL
NASDAQ · United States · Finance
$21.20+0.22 (+1.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |