BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
15.23
+0.07 (0.46%)
Jun 27, 2025, 4:00 PM - Market closed
BV Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 15.50 | 15.50 | 15.01 | 15.01 | 15.01 | -1.25% | 21,245 |
| Jun 3, 2025 | 15.35 | 15.70 | 15.19 | 15.20 | 15.20 | -0.65% | 28,407 |
| Jun 2, 2025 | 15.81 | 15.81 | 15.27 | 15.30 | 15.30 | -1.92% | 30,186 |
| May 30, 2025 | 15.71 | 15.71 | 15.55 | 15.60 | 15.60 | 0.06% | 19,715 |
| May 29, 2025 | 15.65 | 15.70 | 15.50 | 15.59 | 15.59 | 0.91% | 21,030 |
| May 28, 2025 | 15.90 | 15.90 | 15.44 | 15.45 | 15.45 | 0.32% | 25,023 |
| May 27, 2025 | 15.89 | 15.90 | 15.40 | 15.40 | 15.40 | -1.60% | 23,935 |
| May 23, 2025 | 15.70 | 15.70 | 15.51 | 15.65 | 15.65 | -0.32% | 20,099 |
| May 22, 2025 | 15.80 | 15.82 | 15.62 | 15.70 | 15.70 | -0.57% | 27,375 |
| May 21, 2025 | 15.80 | 15.80 | 15.72 | 15.79 | 15.79 | 0.10% | 16,979 |
| May 20, 2025 | 15.85 | 15.87 | 15.78 | 15.78 | 15.78 | -0.09% | 18,106 |
| May 19, 2025 | 15.65 | 15.89 | 15.65 | 15.79 | 15.79 | -0.06% | 21,909 |
| May 16, 2025 | 15.91 | 15.91 | 15.65 | 15.80 | 15.80 | 1.02% | 20,077 |
| May 15, 2025 | 15.94 | 15.94 | 15.64 | 15.64 | 15.64 | -1.32% | 14,910 |
| May 14, 2025 | 15.88 | 15.94 | 15.85 | 15.85 | 15.85 | 0.38% | 16,032 |
| May 13, 2025 | 15.92 | 15.93 | 15.77 | 15.79 | 15.79 | -0.06% | 22,430 |
| May 12, 2025 | 15.85 | 15.95 | 15.63 | 15.80 | 15.80 | 0.25% | 26,964 |
| May 9, 2025 | 15.90 | 15.90 | 15.69 | 15.76 | 15.76 | -0.51% | 12,694 |
| May 8, 2025 | 15.90 | 15.94 | 15.81 | 15.84 | 15.84 | 0.19% | 22,415 |
| May 7, 2025 | 15.95 | 15.95 | 15.64 | 15.81 | 15.81 | 0.70% | 18,565 |
| May 6, 2025 | 15.93 | 15.93 | 15.65 | 15.70 | 15.70 | -1.01% | 20,381 |
| May 5, 2025 | 15.95 | 15.95 | 15.86 | 15.86 | 15.86 | -0.56% | 21,363 |
| May 2, 2025 | 15.85 | 16.25 | 15.77 | 15.95 | 15.95 | 1.27% | 39,111 |
| May 1, 2025 | 15.62 | 16.10 | 15.56 | 15.75 | 15.75 | 2.61% | 21,619 |
| Apr 30, 2025 | 15.54 | 15.54 | 15.25 | 15.35 | 15.35 | -0.97% | 32,975 |
| Apr 29, 2025 | 15.36 | 15.70 | 15.25 | 15.50 | 15.50 | 0.65% | 28,861 |
| Apr 28, 2025 | 15.53 | 15.96 | 15.25 | 15.40 | 15.40 | 0.33% | 24,588 |
| Apr 25, 2025 | 15.44 | 15.52 | 15.25 | 15.35 | 15.35 | -0.07% | 18,496 |
| Apr 24, 2025 | 15.15 | 15.41 | 15.15 | 15.36 | 15.36 | 0.66% | 20,654 |
| Apr 23, 2025 | 15.44 | 15.75 | 15.18 | 15.26 | 15.26 | 0.69% | 47,900 |
| Apr 22, 2025 | 14.71 | 15.55 | 14.71 | 15.16 | 15.16 | 2.75% | 38,708 |
| Apr 21, 2025 | 14.16 | 14.85 | 13.95 | 14.75 | 14.75 | 3.07% | 33,314 |
| Apr 17, 2025 | 14.29 | 14.35 | 13.93 | 14.31 | 14.31 | 1.20% | 42,982 |
| Apr 16, 2025 | 14.10 | 14.19 | 13.96 | 14.14 | 14.14 | 0.35% | 7,101 |