BV Financial, Inc. (BVFL) Historical Prices

Time Period

Events

BVFL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	22.38	22.54	21.89	22.07	22.07	+0.78%	26,248	1.63
Oct 30, 2026	22.31	22.65	21.90	21.90	21.90	-1.93%	17,998	1.10
Oct 29, 2026	22.18	22.49	21.91	22.33	22.33	+1.00%	11,532	0.70
Oct 28, 2026	21.80	22.11	21.71	22.11	22.11	-0.23%	7,788	0.47
Oct 27, 2026	22.14	22.16	21.74	22.16	22.16	+1.47%	14,762	0.90
Oct 26, 2026	22.27	22.27	21.73	21.84	21.84	-0.95%	5,479	0.33
Oct 23, 2026	22.70	22.70	21.91	22.05	22.05	-2.30%	10,650	0.63
Oct 22, 2026	22.29	22.59	22.10	22.57	22.57	+2.13%	13,859	0.81
Oct 21, 2026	21.95	22.18	21.69	22.10	22.10	+1.47%	23,538	1.38
Oct 20, 2026	21.71	22.07	21.71	21.78	21.78	+0.60%	19,513	1.15
Oct 19, 2026	21.74	21.74	21.27	21.65	21.65	-0.09%	12,267	0.72
Oct 16, 2026	21.74	21.82	21.40	21.67	21.67	-0.37%	19,870	1.18
Oct 15, 2026	21.68	22.00	21.67	21.75	21.75	+0.42%	24,297	1.45
Oct 14, 2026	21.54	21.71	21.41	21.66	21.66	-0.18%	39,506	2.41
Oct 13, 2026	21.64	21.91	21.43	21.70	21.70	+1.31%	17,153	1.05
Oct 12, 2026	21.19	21.53	21.05	21.42	21.42	+0.85%	18,624	1.16
Oct 09, 2026	21.54	21.55	21.24	21.24	21.24	-1.53%	15,661	0.98
Oct 08, 2026	21.56	21.75	21.56	21.57	21.57	-1.33%	11,336	0.70
Oct 07, 2026	21.44	21.94	21.28	21.86	21.86	+1.63%	25,242	1.57
Oct 06, 2026	21.45	21.51	21.40	21.51	21.51	+0.19%	12,955	0.82
Oct 05, 2026	21.48	21.68	21.02	21.47	21.47	+1.13%	21,692	1.38
Oct 02, 2026	21.22	21.45	20.91	21.23	21.23	+0.14%	22,316	1.44
Oct 01, 2026	20.96	21.21	20.78	21.20	21.20	+1.05%	18,541	1.20
Sep 30, 2026	21.19	21.24	20.63	20.98	20.98	-1.13%	14,022	0.92
Sep 29, 2026	20.61	21.28	20.34	21.22	21.22	+1.63%	21,833	1.45
Sep 28, 2026	20.88	20.95	20.88	20.88	20.88	+0.05%	10,282	0.68
Sep 25, 2026	20.89	20.99	20.76	20.87	20.87	+0.29%	12,871	0.85
Sep 24, 2026	20.84	21.00	20.81	20.81	20.81	+0.05%	16,684	1.11
Sep 23, 2026	20.89	20.95	20.72	20.80	20.80	-2.48%	12,738	0.77
Sep 22, 2026	20.92	21.48	20.92	21.33	21.33	+2.40%	28,236	1.70
Sep 21, 2026	21.18	21.23	20.83	20.83	20.83	-2.44%	10,995	0.65
Sep 18, 2026	20.60	21.39	20.30	21.35	21.35	+2.94%	89,151	5.62
Sep 17, 2026	21.06	21.06	20.60	20.74	20.74	-0.91%	19,124	1.20
Sep 16, 2026	20.94	21.47	20.71	20.93	20.93	-2.52%	20,223	1.16
Sep 15, 2026	21.21	21.47	20.88	21.47	21.47	+0.80%	17,190	1.00
Sep 14, 2026	20.84	21.30	20.73	21.30	21.30	+1.82%	18,103	1.04
Sep 11, 2026	21.74	21.74	20.66	20.92	20.92	-3.59%	29,413	1.71
Sep 10, 2026	20.90	21.70	20.89	21.70	21.70	+1.26%	11,947	0.69
Sep 09, 2026	21.44	21.50	20.82	21.43	21.43	+0.00%	21,666	1.24
Sep 08, 2026	21.53	21.73	20.68	21.43	21.43	-0.70%	29,323	1.55
Sep 07, 2026	21.66	21.82	21.25	21.58	21.58	+0.00%	0	0.00
Sep 04, 2026	21.66	21.82	21.25	21.58	21.58	-0.87%	11,246	0.56
Sep 03, 2026	21.78	21.78	21.09	21.77	21.77	+1.02%	12,711	0.64
Sep 02, 2026	21.05	21.74	21.05	21.55	21.55	+1.56%	20,958	1.05
Sep 01, 2026	21.20	21.22	20.61	21.22	21.22	-0.09%	8,709	0.44
Aug 31, 2026	21.40	21.46	20.78	21.24	21.24	-0.52%	8,033	0.40
Aug 28, 2026	21.47	21.48	21.33	21.35	21.35	-0.05%	10,753	0.54
Aug 27, 2026	20.93	21.36	20.86	21.36	21.36	+3.24%	23,399	1.18
Aug 26, 2026	21.15	21.15	20.69	20.69	20.69	-3.02%	10,859	0.54
Aug 25, 2026	21.44	21.44	21.33	21.34	21.34	+0.35%	7,213	0.36

BV Financial, Inc. historical prices

BV Financial, Inc. (BVFL) Historical Prices

Become an Expert with TipRanks Premium