BV Financial, Inc. - Common Stock (BVFL)

21.20
-0.10 (-0.47%)
NASDAQ· Last Trade: Aug 15th, 8:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/14/202621.2721.4021.2021.207,21921.20
8/13/202621.1921.6420.7021.309,04121.30
8/12/202621.2621.4820.9521.2413,33721.24
8/11/202621.2321.3021.2321.303,97221.30
8/10/202621.2421.4820.9421.0914,29821.09
8/07/202620.6421.5020.6421.437,57721.43
8/06/202621.4621.4621.3121.313,83221.31
8/05/202621.7821.7820.9721.136,83321.13
8/04/202621.6921.8021.0821.5536,01821.55
8/03/202620.8621.5720.3021.5711,34121.57
7/31/202620.6420.7520.4520.5410,73420.54
7/30/202620.5120.9320.5120.747,60320.74
7/29/202621.0821.3720.6720.6718,27120.67
7/28/202621.5721.6220.7521.3632,50421.36
7/27/202620.8321.5020.5721.3729,35521.37
7/24/202620.6421.0320.3220.4819,18420.48
7/23/202620.4421.0920.4020.6812,18220.68
7/22/202620.7020.8420.5820.6413,79320.64
7/21/202621.0921.3220.7220.9312,92720.93
7/20/202620.6821.2219.5620.9117,36920.91
7/17/202621.7721.8420.9321.4919,01421.49
7/16/202621.7021.8021.1621.808,53421.80
7/15/202621.0121.7421.0121.648,36021.64
7/14/202621.5321.7421.0521.058,90921.05
7/13/202621.2721.6821.2021.6230,07621.62
7/10/202620.7521.5120.7521.059,48021.05
7/09/202621.1821.5421.0921.542,17321.54
7/08/202620.2421.4120.2421.3013,13521.30
7/07/202621.6821.6820.7020.705,06420.70
7/06/202621.6521.6520.2821.4914,37121.49
7/02/202620.2821.7520.2821.6413,78921.64
7/01/202621.1021.5420.6421.4615,26121.46
6/30/202621.3021.4521.1821.1811,15721.18
6/29/202621.8321.8321.1621.3313,85421.33
6/26/202621.7622.1721.5021.83105,21321.83
6/25/202621.2921.7921.0121.6233,00121.62
6/24/202621.2121.5621.0021.3231,96621.32
6/23/202620.6321.1119.9421.1122,24921.11
6/22/202620.4020.5020.0020.4825,56820.48
6/18/202620.0020.4419.6320.34108,71920.34
6/17/202620.2320.2319.6019.889,93619.88
6/16/202620.3920.5119.5720.1125,38320.11
6/15/202619.8220.7519.8220.3518,22120.35
6/12/202619.6020.0318.8920.0019,56620.00
6/11/202620.2320.2319.1119.7129,17019.71
6/10/202619.7520.4018.6620.23121,74420.23
6/09/202619.5120.0019.5119.8068,32519.80
6/08/202620.0420.0419.4019.5310,61019.53
6/05/202619.8120.2019.8120.198,83520.19
6/04/202619.5020.1019.5020.1017,81420.10
6/03/202619.5719.5719.1719.3716,19319.37
6/02/202619.5119.8419.5019.7817,45619.78
6/01/202619.5719.6619.5719.657,51319.65
5/29/202619.7219.7219.5919.6310,11219.63
5/28/202619.6720.1319.6719.9114,54419.91
5/27/202619.9019.9419.7619.7612,98419.76
5/26/202619.8420.0219.7019.869,10819.86
5/22/202619.8019.9119.5919.7916,52319.79
5/21/202619.5119.7219.5019.696,09019.69
5/20/202619.8019.8819.5319.5716,83219.57
5/19/202619.4119.8519.4019.796,78119.79
5/18/202619.7419.9519.3619.3621,74719.36
5/15/202619.7419.8019.5119.549,04519.54