NASDAQ : BVFL
BV Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 21.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 172.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BV Financial, Inc. (BVFL) closed at 22.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.38 | 22.54 | 21.89 | 22.07 | 26,248 | +0.78% |
| 2026-10-30 | 22.31 | 22.654 | 21.9 | 21.9 | 17,999 | -1.93% |
| 2026-10-29 | 22.18 | 22.49 | 21.91 | 22.33 | 11,532 | +1.00% |
| 2026-10-28 | 21.8 | 22.11 | 21.71 | 22.11 | 7,788 | -0.23% |
| 2026-10-27 | 22.14 | 22.16 | 21.74 | 22.16 | 14,762 | +1.47% |
| 2026-10-26 | 22.27 | 22.27 | 21.73 | 21.84 | 5,479 | -0.95% |
| 2026-10-23 | 22.7 | 22.7 | 21.91 | 22.05 | 10,650 | -2.30% |
| 2026-10-22 | 22.29 | 22.59 | 22.1 | 22.57 | 13,860 | +2.13% |
| 2026-10-21 | 21.945 | 22.175 | 21.69 | 22.1 | 23,538 | +1.47% |
| 2026-10-20 | 21.71 | 22.07 | 21.71 | 21.78 | 19,513 | +0.60% |
| 2026-10-19 | 21.743 | 21.743 | 21.27 | 21.65 | 12,267 | -0.09% |
| 2026-10-16 | 21.74 | 21.815 | 21.4 | 21.67 | 19,870 | -0.37% |
| 2026-10-15 | 21.68 | 22 | 21.67 | 21.75 | 24,297 | +0.42% |
| 2026-10-14 | 21.54 | 21.71 | 21.41 | 21.66 | 39,506 | -0.18% |
| 2026-10-13 | 21.64 | 21.915 | 21.43 | 21.7 | 17,153 | +1.31% |
| 2026-10-12 | 21.185 | 21.53 | 21.05 | 21.42 | 18,624 | +0.85% |
| 2026-10-09 | 21.54 | 21.55 | 21.24 | 21.24 | 15,661 | -1.53% |
| 2026-10-08 | 21.555 | 21.75 | 21.555 | 21.57 | 11,336 | -1.33% |
| 2026-10-07 | 21.44 | 21.94 | 21.28 | 21.86 | 25,242 | +1.63% |
| 2026-10-06 | 21.45 | 21.51 | 21.4 | 21.51 | 12,955 | +0.19% |
| 2026-10-05 | 21.48 | 21.675 | 21.015 | 21.47 | 21,692 | +1.13% |
| 2026-10-02 | 21.22 | 21.45 | 20.91 | 21.23 | 22,316 | +0.14% |
| 2026-10-01 | 20.96 | 21.21 | 20.78 | 21.2 | 18,541 | +1.05% |
| 2026-09-30 | 21.19 | 21.24 | 20.625 | 20.98 | 14,022 | -1.13% |
| 2026-09-29 | 20.61 | 21.275 | 20.34 | 21.22 | 21,833 | +1.63% |
| 2026-09-28 | 20.88 | 20.945 | 20.88 | 20.88 | 10,282 | +0.05% |
| 2026-09-25 | 20.89 | 20.99 | 20.755 | 20.87 | 12,871 | +0.29% |
| 2026-09-24 | 20.84 | 21 | 20.81 | 20.81 | 16,684 | +0.05% |
| 2026-09-23 | 20.885 | 20.95 | 20.715 | 20.8 | 12,738 | -2.48% |
| 2026-09-22 | 20.92 | 21.48 | 20.92 | 21.33 | 28,236 | +2.40% |
| 2026-09-21 | 21.18 | 21.23 | 20.83 | 20.83 | 10,995 | -2.44% |
| 2026-09-18 | 20.6 | 21.39 | 20.3 | 21.35 | 89,151 | +2.94% |
| 2026-09-17 | 21.06 | 21.06 | 20.6 | 20.74 | 19,124 | -0.91% |
| 2026-09-16 | 20.935 | 21.47 | 20.705 | 20.93 | 20,223 | -2.52% |
| 2026-09-15 | 21.21 | 21.47 | 20.88 | 21.47 | 17,190 | +0.80% |
| 2026-09-14 | 20.84 | 21.3 | 20.73 | 21.3 | 18,103 | +1.82% |
| 2026-09-11 | 21.74 | 21.74 | 20.655 | 20.92 | 29,413 | -3.59% |
| 2026-09-10 | 20.895 | 21.7 | 20.89 | 21.7 | 11,947 | +1.26% |
| 2026-09-09 | 21.44 | 21.5 | 20.815 | 21.43 | 21,666 | +0.00% |
| 2026-09-08 | 21.53 | 21.73 | 20.68 | 21.43 | 29,323 | -0.70% |
| 2026-09-04 | 21.66 | 21.82 | 21.245 | 21.58 | 11,246 | -0.87% |
| 2026-09-03 | 21.78 | 21.78 | 21.085 | 21.77 | 12,711 | +1.02% |
| 2026-09-02 | 21.05 | 21.74 | 21.05 | 21.55 | 20,958 | +1.56% |
| 2026-09-01 | 21.2 | 21.22 | 20.61 | 21.22 | 8,709 | -0.09% |
| 2026-08-31 | 21.4 | 21.46 | 20.781 | 21.24 | 8,033 | -0.52% |
| 2026-08-28 | 21.47 | 21.48 | 21.325 | 21.35 | 10,753 | -0.05% |
| 2026-08-27 | 20.93 | 21.36 | 20.86 | 21.36 | 23,399 | +3.24% |
| 2026-08-26 | 21.15 | 21.15 | 20.69 | 20.69 | 10,859 | -3.02% |
| 2026-08-25 | 21.44 | 21.44 | 21.33 | 21.335 | 7,215 | +0.35% |
| 2026-08-24 | 21.02 | 21.26 | 21.02 | 21.26 | 2,919 | -0.75% |
| 2026-08-21 | 21.74 | 21.74 | 21.31 | 21.42 | 17,768 | -0.97% |
| 2026-08-20 | 21.39 | 21.73 | 21.39 | 21.63 | 7,226 | +0.09% |
| 2026-08-19 | 21.88 | 21.88 | 21.6 | 21.61 | 10,525 | -1.23% |
| 2026-08-18 | 21.54 | 21.98 | 21.46 | 21.88 | 14,548 | +2.43% |
| 2026-08-17 | 21.21 | 21.5 | 21.145 | 21.36 | 13,334 | +0.75% |
| 2026-08-14 | 21.275 | 21.4 | 21.2 | 21.2 | 7,219 | -0.47% |
| 2026-08-13 | 21.19 | 21.64 | 20.703 | 21.3 | 9,041 | +0.28% |
| 2026-08-12 | 21.26 | 21.48 | 20.95 | 21.24 | 13,337 | -0.28% |
| 2026-08-11 | 21.23 | 21.3 | 21.23 | 21.3 | 3,972 | +1.00% |
| 2026-08-10 | 21.24 | 21.48 | 20.94 | 21.09 | 14,298 | -1.59% |
| 2026-08-07 | 20.64 | 21.5 | 20.64 | 21.43 | 7,577 | +0.56% |
| 2026-08-06 | 21.46 | 21.46 | 21.31 | 21.31 | 3,832 | +0.85% |
| 2026-08-05 | 21.78 | 21.78 | 20.97 | 21.13 | 6,835 | -1.95% |
| 2026-08-04 | 21.69 | 21.8 | 21.08 | 21.55 | 36,018 | -0.09% |
| 2026-08-03 | 20.86 | 21.57 | 20.3 | 21.57 | 11,341 | +5.01% |
| 2026-07-31 | 20.645 | 20.745 | 20.45 | 20.54 | 10,733 | -0.96% |
| 2026-07-30 | 20.51 | 20.93 | 20.51 | 20.74 | 7,603 | +0.34% |
| 2026-07-29 | 21.08 | 21.37 | 20.67 | 20.67 | 18,271 | -3.25% |
| 2026-07-28 | 21.575 | 21.62 | 20.755 | 21.365 | 32,503 | -0.02% |
| 2026-07-27 | 20.83 | 21.5 | 20.568 | 21.37 | 29,355 | +4.35% |
| 2026-07-24 | 20.64 | 21.03 | 20.325 | 20.48 | 19,183 | -0.97% |
| 2026-07-23 | 20.44 | 21.085 | 20.4 | 20.68 | 12,182 | +0.19% |
| 2026-07-22 | 20.705 | 20.84 | 20.58 | 20.64 | 13,793 | -1.39% |
| 2026-07-21 | 21.09 | 21.325 | 20.72 | 20.93 | 12,927 | +0.10% |
| 2026-07-20 | 20.68 | 21.22 | 19.56 | 20.91 | 17,369 | -2.70% |
| 2026-07-17 | 21.77 | 21.835 | 20.925 | 21.49 | 19,014 | -1.42% |
| 2026-07-16 | 21.7 | 21.8 | 21.155 | 21.8 | 8,534 | +0.74% |
| 2026-07-15 | 21.01 | 21.74 | 21.01 | 21.64 | 8,359 | +2.80% |
| 2026-07-14 | 21.53 | 21.74 | 21.05 | 21.05 | 8,908 | -2.64% |
| 2026-07-13 | 21.27 | 21.68 | 21.2 | 21.62 | 30,076 | +2.71% |
| 2026-07-10 | 20.755 | 21.51 | 20.755 | 21.05 | 9,479 | -2.27% |
| 2026-07-09 | 21.185 | 21.54 | 21.095 | 21.54 | 2,172 | +1.13% |
| 2026-07-08 | 20.24 | 21.41 | 20.24 | 21.3 | 13,134 | +2.90% |
| 2026-07-07 | 21.68 | 21.68 | 20.7 | 20.7 | 5,064 | -3.68% |
| 2026-07-06 | 21.65 | 21.65 | 20.28 | 21.49 | 14,371 | -0.69% |
| 2026-07-02 | 20.28 | 21.75 | 20.28 | 21.64 | 13,788 | +0.84% |
| 2026-07-01 | 21.1 | 21.535 | 20.635 | 21.46 | 15,261 | +1.32% |
| 2026-06-30 | 21.3 | 21.455 | 21.18 | 21.18 | 11,156 | -0.70% |
| 2026-06-29 | 21.83 | 21.83 | 21.16 | 21.33 | 13,854 | -2.29% |
| 2026-06-26 | 21.76 | 22.17 | 21.5 | 21.83 | 105,213 | +0.97% |
| 2026-06-25 | 21.29 | 21.79 | 21.01 | 21.62 | 33,000 | +1.41% |
| 2026-06-24 | 21.21 | 21.56 | 21 | 21.32 | 31,966 | +0.99% |
| 2026-06-23 | 20.63 | 21.11 | 19.937 | 21.11 | 22,249 | +3.08% |
| 2026-06-22 | 20.4 | 20.5 | 20.005 | 20.48 | 25,568 | +0.69% |
| 2026-06-18 | 20 | 20.44 | 19.63 | 20.34 | 108,719 | +2.31% |
| 2026-06-17 | 20.23 | 20.23 | 19.6 | 19.88 | 9,935 | -1.14% |
| 2026-06-16 | 20.39 | 20.51 | 19.57 | 20.11 | 25,383 | -1.18% |
| 2026-06-15 | 19.825 | 20.75 | 19.825 | 20.35 | 18,221 | +1.75% |
| 2026-06-12 | 19.6 | 20.03 | 18.895 | 20 | 19,566 | +1.47% |
| 2026-06-11 | 20.23 | 20.23 | 19.11 | 19.71 | 29,170 | -2.57% |
| 2026-06-10 | 19.93 | 20.4 | 18.665 | 20.23 | 121,744 | +2.17% |
| 2026-06-09 | 19.51 | 20.05 | 19.51 | 19.8 | 68,325 | +1.38% |
| 2026-06-08 | 20.04 | 20.04 | 19.4 | 19.53 | 10,610 | -3.27% |
| 2026-06-05 | 19.81 | 20.2 | 19.81 | 20.19 | 8,834 | +0.45% |
| 2026-06-04 | 19.5 | 20.1 | 19.5 | 20.1 | 17,814 | +3.77% |
| 2026-06-03 | 19.57 | 19.575 | 19.17 | 19.37 | 16,192 | -2.07% |
| 2026-06-02 | 19.51 | 19.835 | 19.5 | 19.78 | 17,455 | +0.66% |
| 2026-06-01 | 19.57 | 19.66 | 19.57 | 19.65 | 7,513 | +0.10% |
| 2026-05-29 | 19.72 | 19.72 | 19.59 | 19.63 | 10,112 | -1.41% |
| 2026-05-28 | 19.67 | 20.13 | 19.67 | 19.91 | 14,544 | +0.76% |
| 2026-05-27 | 19.9 | 19.94 | 19.76 | 19.76 | 12,984 | -0.50% |
| 2026-05-26 | 19.84 | 20.015 | 19.7 | 19.86 | 9,108 | +0.35% |
| 2026-05-22 | 19.8 | 19.91 | 19.59 | 19.79 | 16,523 | +0.51% |
| 2026-05-21 | 19.51 | 19.72 | 19.5 | 19.69 | 6,089 | +0.61% |
| 2026-05-20 | 19.71 | 19.88 | 19.53 | 19.57 | 16,832 | -1.11% |
| 2026-05-19 | 19.41 | 19.85 | 19.4 | 19.79 | 6,781 | +2.22% |
| 2026-05-18 | 19.74 | 19.945 | 19.36 | 19.36 | 21,747 | -0.92% |
| 2026-05-15 | 19.74 | 19.8 | 19.51 | 19.54 | 9,045 | -2.10% |
| 2026-05-14 | 19.73 | 19.96 | 19.73 | 19.96 | 8,974 | +0.71% |
| 2026-05-13 | 19.52 | 19.88 | 19.5 | 19.82 | 11,878 | +0.61% |