Skip to main content
BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
16.23
-0.20 (-1.22%)
Sep 29, 2025, 4:00 PM EDT - Market closed

BV Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202516.4916.5016.1916.2316.23-1.22%12,154
Sep 26, 202516.5216.6116.4016.4316.43-0.67%20,143
Sep 25, 202516.6116.6916.5116.5416.54-0.30%11,897
Sep 24, 202516.8316.8316.5916.5916.59-0.78%15,778
Sep 23, 202516.7516.7516.5416.7216.720.18%22,318
Sep 22, 202516.6416.8116.4516.6916.69-0.36%34,127
Sep 19, 202516.7216.7516.5116.7516.750.18%108,571
Sep 18, 202516.7216.7816.6116.7216.720.97%21,472
Sep 17, 202516.7416.7816.4716.5616.56-0.60%34,711
Sep 16, 202516.7016.7216.5116.6616.66-0.48%18,059
Sep 15, 202516.5216.7416.4416.7416.741.03%19,014
Sep 12, 202516.6916.6916.5116.5716.57-0.60%12,728
Sep 11, 202516.7416.7416.5516.6716.670.48%28,110
Sep 10, 202516.5116.6816.4116.5916.590.06%24,082
Sep 9, 202516.6516.7516.5016.5816.58-0.90%16,502
Sep 8, 202516.7216.8116.6516.7316.730.18%27,006
Sep 5, 202516.7416.8016.6316.7016.70-0.30%14,668
Sep 4, 202516.7016.8116.6816.7516.750.06%24,931
Sep 3, 202516.7116.8116.6116.7416.74-152,641
Sep 2, 202516.7916.7916.6516.7416.74-0.24%44,206
Aug 29, 202516.8516.8516.6916.7816.780.18%57,471
Aug 28, 202516.9016.9016.7216.7516.75-54,985
Aug 27, 202516.8216.8516.7016.7516.750.06%42,662
Aug 26, 202516.9116.9116.6616.7416.74-0.12%62,538
Aug 25, 202516.8016.9216.6616.7616.76-0.83%32,555
Aug 22, 202516.4017.0416.4016.9016.902.86%59,755
Aug 21, 202516.4716.5216.4316.4316.43-0.30%28,108
Aug 20, 202516.4716.5216.4216.4816.480.80%43,251
Aug 19, 202516.3816.4916.2716.3516.350.49%53,681
Aug 18, 202516.4316.4316.2716.2716.270.12%23,443
Aug 15, 202516.5716.5716.1316.2516.25-1.16%40,436
Aug 14, 202516.4916.4916.2616.4416.44-0.48%30,954
Aug 13, 202516.4416.7216.4316.5216.521.16%38,765
Aug 12, 202516.0716.3715.7616.3316.335.63%38,994
Aug 11, 202515.5815.5915.4015.4615.460.39%46,494
Aug 8, 202515.3915.5015.3015.4015.400.85%29,876
Aug 7, 202515.4315.4315.2215.2715.270.07%30,907
Aug 6, 202515.1615.3515.1615.2615.260.46%31,935
Aug 5, 202515.3615.5015.1615.1915.19-1.17%40,249
Aug 4, 202515.5115.5115.2915.3715.371.18%39,749
Aug 1, 202515.3715.5815.1815.1915.19-2.88%42,244
Jul 31, 202515.6115.9515.4815.6415.64-0.26%39,803
Jul 30, 202516.1616.2015.6615.6815.68-1.38%48,159
Jul 29, 202516.2316.3015.9015.9015.90-1.55%43,429
Jul 28, 202516.1516.2616.1016.1516.15-0.12%39,918
Jul 25, 202516.1016.2016.0316.1716.17-0.06%63,156
Jul 24, 202516.2916.3216.1516.1816.18-0.31%45,192
Jul 23, 202516.0716.2416.0716.2316.231.06%84,147
Jul 22, 202516.1016.1816.0316.0616.060.75%83,216
Jul 21, 202515.7116.0715.4715.9415.941.14%73,767