BV Financial, Inc. - Common Stock (BVFL)

20.28
+0.24 (1.20%)
NASDAQ · Last Trade: Apr 25th, 6:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BV Financial, Inc. - Common Stock (BVFL)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202619.8420.4119.8420.2810,78520.28
4/23/202619.9620.0419.8720.044,80820.04
4/22/202619.7520.0419.7520.044,36120.04
4/21/202620.1820.1819.7319.786,61519.78
4/20/202620.2420.2920.0720.1122,36120.11
4/17/202620.1920.4820.1420.3229,33920.32
4/16/202619.7220.1119.7219.995,95919.99
4/15/202619.9620.2019.7220.1312,95220.13
4/14/202619.7020.2319.7020.1122,53520.11
4/13/202619.8620.3419.4720.1713,48020.17
4/10/202619.9920.0119.5120.0030,88620.00
4/09/202619.7519.9919.7419.9630,02919.96
4/08/202619.5019.8019.4619.7829,49819.78
4/07/202618.8119.5018.8019.5025,65519.50
4/06/202619.5019.5017.2019.2313,24619.23
4/02/202618.9419.5118.9419.518,40419.51
4/01/202619.2819.2818.8719.0216,73819.02
3/31/202619.3319.3518.9419.1414,21119.14
3/30/202618.7019.1918.7019.1827,34319.18
3/27/202618.9718.9718.6418.694,40918.69
3/26/202618.9119.1918.6018.808,68618.80
3/25/202619.2319.2318.7019.079,83319.07
3/24/202618.7919.3418.7019.0519,14819.05
3/23/202619.2119.2318.6119.2017,99719.20
3/20/202618.5219.2718.3218.96167,50218.96
3/19/202618.5018.7518.5018.5216,28718.52
3/18/202618.6618.6618.5018.5019,31218.50
3/17/202618.6618.9218.6118.8413,24718.84
3/16/202618.9319.0018.5518.719,59018.71
3/13/202618.5518.8518.5018.8515,04318.85
3/12/202618.5018.8418.5018.8211,06118.82
3/11/202618.7518.8418.5018.539,47718.53
3/10/202618.6919.1518.4819.0022,48619.00
3/09/202618.8019.3518.2418.8025,33018.80
3/06/202618.5219.3218.5219.0315,24519.03
3/05/202618.8819.0418.6418.8914,14818.89
3/04/202619.2919.2918.9818.998,79918.99
3/03/202618.9419.1418.8818.9212,41618.92
3/02/202618.7819.4418.4519.1217,26819.12
2/27/202619.0519.4518.6818.6815,17118.68
2/26/202619.5919.7619.5019.5015,40019.50
2/25/202619.2019.5819.2019.455,08219.45
2/24/202618.7619.2918.7619.299,79819.29
2/23/202619.3119.3118.8318.8317,47818.83
2/20/202619.6219.6219.3519.444,59119.44
2/19/202619.7419.7619.5919.694,56519.69
2/18/202619.5719.8019.5219.7810,33819.78
2/17/202619.2819.8019.2119.7716,82919.77
2/13/202619.6219.8019.5119.5120,64919.51
2/12/202619.3619.7519.3619.6818,72519.68
2/11/202619.6319.8019.6119.6213,53319.62
2/10/202619.7019.8219.5519.6713,64019.67
2/09/202619.5019.7919.5019.7712,96319.77
2/06/202619.7019.8819.7019.8021,32419.80
2/05/202619.3719.7519.3719.719,08019.71
2/04/202619.7019.7119.5119.627,85919.62
2/03/202619.6819.7319.3919.7312,38519.73
2/02/202619.2819.7419.2819.7235,38019.72
1/30/202618.8219.3418.8219.1224,44419.12
1/29/202618.8518.9518.8518.9015,10718.90
1/28/202618.8718.8818.4918.609,68718.60
1/27/202618.9318.9318.7518.768,53418.76
1/26/202618.7618.9818.7618.8016,30918.80