BV Financial Inc. (BVFL)
NASDAQ: BVFL
· Real-Time Price · USD
15.70
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
15.70
0.00%
After-hours: Oct 03, 2025, 04:01 PM EDT
BVFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.85 | 15.89 | 15.60 | 15.70 | 15.70 | 0.00% | 21,901 |
| Oct 2, 2025 | 16.00 | 16.14 | 15.70 | 15.70 | 15.70 | -1.94% | 16,434 |
| Oct 1, 2025 | 16.15 | 16.39 | 15.99 | 16.01 | 16.01 | -0.68% | 36,200 |
| Sep 30, 2025 | 16.29 | 16.45 | 16.10 | 16.12 | 16.12 | -0.68% | 25,140 |
| Sep 29, 2025 | 16.49 | 16.50 | 16.19 | 16.23 | 16.23 | -1.22% | 12,200 |
| Sep 26, 2025 | 16.52 | 16.61 | 16.40 | 16.43 | 16.43 | -0.67% | 20,143 |
| Sep 25, 2025 | 16.61 | 16.69 | 16.51 | 16.54 | 16.54 | -0.30% | 11,900 |
| Sep 24, 2025 | 16.83 | 16.83 | 16.59 | 16.59 | 16.59 | -0.78% | 15,800 |
| Sep 23, 2025 | 16.75 | 16.75 | 16.54 | 16.72 | 16.72 | 0.18% | 22,318 |
| Sep 22, 2025 | 16.64 | 16.81 | 16.45 | 16.69 | 16.69 | -0.36% | 34,127 |
| Sep 19, 2025 | 16.72 | 16.75 | 16.51 | 16.75 | 16.75 | 0.18% | 108,600 |
| Sep 18, 2025 | 16.72 | 16.78 | 16.61 | 16.72 | 16.72 | 0.97% | 21,500 |
| Sep 17, 2025 | 16.74 | 16.77 | 16.47 | 16.56 | 16.56 | -0.60% | 34,711 |
| Sep 16, 2025 | 16.70 | 16.72 | 16.51 | 16.66 | 16.66 | -0.48% | 18,100 |
| Sep 15, 2025 | 16.52 | 16.74 | 16.44 | 16.74 | 16.74 | 1.03% | 19,014 |
| Sep 12, 2025 | 16.69 | 16.69 | 16.51 | 16.57 | 16.57 | -0.60% | 12,728 |
| Sep 11, 2025 | 16.74 | 16.74 | 16.55 | 16.67 | 16.67 | 0.48% | 28,110 |
| Sep 10, 2025 | 16.51 | 16.68 | 16.41 | 16.59 | 16.59 | 0.06% | 24,100 |
| Sep 9, 2025 | 16.65 | 16.75 | 16.50 | 16.58 | 16.58 | -0.90% | 16,502 |
| Sep 8, 2025 | 16.72 | 16.81 | 16.65 | 16.73 | 16.73 | 0.18% | 27,006 |
Page 1 of 136