BV Financial Inc. (BVFL)
NASDAQ: BVFL
· Real-Time Price · USD
14.70
0.07 (0.48%)
At close: Oct 17, 2025, 3:59 PM
14.70
0.00%
After-hours: Oct 17, 2025, 04:31 PM EDT
BVFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 14.97 | 15.17 | 14.60 | 14.63 | 14.63 | -2.60% | 15,978 |
| Oct 15, 2025 | 15.34 | 15.34 | 15.02 | 15.02 | 15.02 | -1.83% | 10,100 |
| Oct 14, 2025 | 15.16 | 15.30 | 15.15 | 15.30 | 15.30 | 0.92% | 12,600 |
| Oct 13, 2025 | 15.06 | 15.30 | 14.89 | 15.16 | 15.16 | 0.66% | 23,500 |
| Oct 10, 2025 | 15.35 | 15.41 | 15.06 | 15.06 | 15.06 | -2.14% | 20,433 |
| Oct 9, 2025 | 15.37 | 15.44 | 15.31 | 15.39 | 15.39 | -0.06% | 21,000 |
| Oct 8, 2025 | 15.59 | 15.65 | 15.32 | 15.40 | 15.40 | -0.06% | 12,922 |
| Oct 7, 2025 | 15.83 | 15.91 | 15.41 | 15.41 | 15.41 | -1.41% | 15,100 |
| Oct 6, 2025 | 16.18 | 16.18 | 15.50 | 15.63 | 15.63 | -0.45% | 13,811 |
| Oct 3, 2025 | 15.85 | 15.89 | 15.60 | 15.70 | 15.70 | 0.00% | 21,901 |
| Oct 2, 2025 | 16.00 | 16.14 | 15.70 | 15.70 | 15.70 | -1.94% | 16,434 |
| Oct 1, 2025 | 16.15 | 16.39 | 15.99 | 16.01 | 16.01 | -0.68% | 36,200 |
| Sep 30, 2025 | 16.29 | 16.45 | 16.10 | 16.12 | 16.12 | -0.68% | 25,140 |
| Sep 29, 2025 | 16.49 | 16.50 | 16.19 | 16.23 | 16.23 | -1.22% | 12,200 |
| Sep 26, 2025 | 16.52 | 16.61 | 16.40 | 16.43 | 16.43 | -0.67% | 20,143 |
| Sep 25, 2025 | 16.61 | 16.69 | 16.51 | 16.54 | 16.54 | -0.30% | 11,900 |
| Sep 24, 2025 | 16.83 | 16.83 | 16.59 | 16.59 | 16.59 | -0.78% | 15,800 |
| Sep 23, 2025 | 16.75 | 16.75 | 16.54 | 16.72 | 16.72 | 0.18% | 22,318 |
| Sep 22, 2025 | 16.64 | 16.81 | 16.45 | 16.69 | 16.69 | -0.36% | 34,127 |
| Sep 19, 2025 | 16.72 | 16.75 | 16.51 | 16.75 | 16.75 | 0.18% | 108,600 |
Page 1 of 136