BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
16.27
-0.17 (-1.03%)
At close: Aug 15, 2025, 4:00 PM
16.25
-0.02 (-0.12%)
After-hours: Aug 15, 2025, 4:00 PM EDT
BV Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.57 | 16.57 | 16.13 | 16.25 | 16.25 | -1.16% | 40,436 |
| Aug 14, 2025 | 16.49 | 16.49 | 16.26 | 16.44 | 16.44 | -0.48% | 30,954 |
| Aug 13, 2025 | 16.44 | 16.72 | 16.43 | 16.52 | 16.52 | 1.16% | 38,765 |
| Aug 12, 2025 | 16.07 | 16.37 | 15.76 | 16.33 | 16.33 | 5.63% | 38,994 |
| Aug 11, 2025 | 15.58 | 15.59 | 15.40 | 15.46 | 15.46 | 0.39% | 46,494 |
| Aug 8, 2025 | 15.39 | 15.50 | 15.30 | 15.40 | 15.40 | 0.85% | 29,876 |
| Aug 7, 2025 | 15.43 | 15.43 | 15.22 | 15.27 | 15.27 | 0.07% | 30,907 |
| Aug 6, 2025 | 15.16 | 15.35 | 15.16 | 15.26 | 15.26 | 0.46% | 31,935 |
| Aug 5, 2025 | 15.36 | 15.50 | 15.16 | 15.19 | 15.19 | -1.17% | 40,249 |
| Aug 4, 2025 | 15.51 | 15.51 | 15.29 | 15.37 | 15.37 | 1.18% | 39,749 |
| Aug 1, 2025 | 15.37 | 15.58 | 15.18 | 15.19 | 15.19 | -2.88% | 42,244 |
| Jul 31, 2025 | 15.61 | 15.95 | 15.48 | 15.64 | 15.64 | -0.26% | 39,803 |
| Jul 30, 2025 | 16.16 | 16.20 | 15.66 | 15.68 | 15.68 | -1.38% | 48,159 |
| Jul 29, 2025 | 16.23 | 16.30 | 15.90 | 15.90 | 15.90 | -1.55% | 43,429 |
| Jul 28, 2025 | 16.15 | 16.26 | 16.10 | 16.15 | 16.15 | -0.12% | 39,918 |
| Jul 25, 2025 | 16.10 | 16.20 | 16.03 | 16.17 | 16.17 | -0.06% | 63,156 |
| Jul 24, 2025 | 16.29 | 16.32 | 16.15 | 16.18 | 16.18 | -0.31% | 45,192 |
| Jul 23, 2025 | 16.07 | 16.24 | 16.07 | 16.23 | 16.23 | 1.06% | 84,147 |
| Jul 22, 2025 | 16.10 | 16.18 | 16.03 | 16.06 | 16.06 | 0.75% | 83,216 |
| Jul 21, 2025 | 15.71 | 16.07 | 15.47 | 15.94 | 15.94 | 1.14% | 73,767 |
| Jul 18, 2025 | 15.89 | 15.95 | 15.65 | 15.76 | 15.76 | 0.51% | 69,003 |
| Jul 17, 2025 | 15.51 | 15.72 | 15.38 | 15.68 | 15.68 | 2.02% | 94,016 |
| Jul 16, 2025 | 15.42 | 15.57 | 15.22 | 15.37 | 15.37 | 0.39% | 49,118 |
| Jul 15, 2025 | 15.80 | 15.85 | 15.22 | 15.31 | 15.31 | -1.80% | 40,301 |
| Jul 14, 2025 | 15.66 | 15.88 | 15.56 | 15.59 | 15.59 | -0.51% | 34,758 |
| Jul 11, 2025 | 15.99 | 15.99 | 15.64 | 15.67 | 15.67 | -1.26% | 22,374 |
| Jul 10, 2025 | 15.93 | 16.08 | 15.83 | 15.87 | 15.87 | -0.50% | 31,010 |
| Jul 9, 2025 | 16.10 | 16.10 | 15.93 | 15.95 | 15.95 | 0.06% | 19,829 |
| Jul 8, 2025 | 15.90 | 16.08 | 15.85 | 15.94 | 15.94 | 0.69% | 41,460 |
| Jul 7, 2025 | 15.88 | 15.99 | 15.78 | 15.83 | 15.83 | -0.13% | 55,189 |
| Jul 3, 2025 | 15.83 | 15.90 | 15.82 | 15.85 | 15.85 | 0.57% | 26,425 |
| Jul 2, 2025 | 15.29 | 15.83 | 15.29 | 15.76 | 15.76 | 0.64% | 60,110 |
| Jul 1, 2025 | 15.13 | 15.68 | 15.13 | 15.66 | 15.66 | 2.82% | 89,795 |
| Jun 30, 2025 | 15.17 | 15.38 | 15.17 | 15.23 | 15.23 | - | 90,136 |
| Jun 27, 2025 | 15.16 | 15.41 | 15.05 | 15.23 | 15.23 | 0.46% | 1,137,584 |
| Jun 26, 2025 | 14.98 | 15.33 | 14.79 | 15.16 | 15.16 | 2.40% | 55,933 |
| Jun 25, 2025 | 14.99 | 15.58 | 14.60 | 14.81 | 14.81 | -0.17% | 44,712 |
| Jun 24, 2025 | 14.57 | 14.90 | 14.41 | 14.83 | 14.83 | 3.85% | 52,097 |
| Jun 23, 2025 | 14.46 | 14.78 | 14.18 | 14.28 | 14.28 | 0.07% | 63,450 |
| Jun 20, 2025 | 14.45 | 14.45 | 14.22 | 14.27 | 14.27 | -0.21% | 62,538 |
| Jun 18, 2025 | 14.37 | 14.39 | 14.05 | 14.30 | 14.30 | 1.35% | 42,835 |
| Jun 17, 2025 | 14.37 | 14.50 | 14.05 | 14.11 | 14.11 | -0.77% | 52,466 |
| Jun 16, 2025 | 15.08 | 15.08 | 14.22 | 14.22 | 14.22 | -0.70% | 46,726 |
| Jun 13, 2025 | 14.75 | 14.77 | 14.32 | 14.32 | 14.32 | -1.45% | 33,066 |
| Jun 12, 2025 | 14.73 | 15.18 | 14.46 | 14.53 | 14.53 | -0.07% | 86,726 |
| Jun 11, 2025 | 14.81 | 14.98 | 14.41 | 14.54 | 14.54 | -0.75% | 98,537 |
| Jun 10, 2025 | 15.00 | 15.00 | 14.57 | 14.65 | 14.65 | - | 95,200 |
| Jun 9, 2025 | 15.16 | 15.21 | 14.65 | 14.65 | 14.65 | -1.35% | 25,498 |
| Jun 6, 2025 | 15.69 | 15.69 | 14.84 | 14.85 | 14.85 | -1.00% | 29,841 |
| Jun 5, 2025 | 15.31 | 15.38 | 15.00 | 15.00 | 15.00 | -0.07% | 19,840 |