BV Financial Inc. (BVFL)
NASDAQ: BVFL
· Real-Time Price · USD
16.49
0.14 (0.86%)
At close: Aug 20, 2025, 1:25 PM
BVFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 16.38 | 16.49 | 16.27 | 16.35 | 16.35 | 0.49% | 53,677 |
| Aug 18, 2025 | 16.43 | 16.43 | 16.27 | 16.27 | 16.27 | 0.12% | 23,443 |
| 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% | 31,000 |
| Aug 13, 2025 | 16.44 | 16.72 | 16.43 | 16.52 | 16.52 | 1.16% | 38,800 |
| Aug 12, 2025 | 16.07 | 16.37 | 15.76 | 16.33 | 16.33 | 5.63% | 39,000 |
| Aug 11, 2025 | 15.58 | 15.59 | 15.40 | 15.46 | 15.46 | 0.39% | 46,500 |
| Aug 8, 2025 | 15.39 | 15.50 | 15.30 | 15.40 | 15.40 | 0.85% | 29,900 |
| 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% | 48,200 |
| 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% | 63,200 |
| Jul 24, 2025 | 16.29 | 16.32 | 16.15 | 16.18 | 16.18 | -0.31% | 45,200 |
| Jul 23, 2025 | 16.07 | 16.24 | 16.07 | 16.23 | 16.23 | 1.06% | 84,147 |