BV Financial Inc. (BVFL)
NASDAQ: BVFL
· Real-Time Price · USD
16.54
-0.05 (-0.30%)
At close: Sep 25, 2025, 3:59 PM
16.54
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
BVFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.83 | 16.83 | 16.59 | 16.59 | 16.59 | -0.78% | 16,174 |
| 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 |
| Sep 18, 2025 | 16.72 | 16.78 | 16.61 | 16.72 | 16.72 | 0.97% | 21,500 |
| Sep 17, 2025 | 16.74 | 16.77 | 16.47 | 16.56 | 16.56 | -0.60% | 34,711 |
| Sep 16, 2025 | 16.70 | 16.72 | 16.51 | 16.66 | 16.66 | -0.48% | 18,100 |
| Sep 15, 2025 | 16.52 | 16.74 | 16.44 | 16.74 | 16.74 | 1.03% | 19,014 |
| Sep 12, 2025 | 16.69 | 16.69 | 16.51 | 16.57 | 16.57 | -0.60% | 12,728 |
| Sep 11, 2025 | 16.74 | 16.74 | 16.55 | 16.67 | 16.67 | 0.48% | 28,110 |
| Sep 10, 2025 | 16.51 | 16.68 | 16.41 | 16.59 | 16.59 | 0.06% | 24,100 |
| Sep 9, 2025 | 16.65 | 16.75 | 16.50 | 16.58 | 16.58 | -0.90% | 16,502 |
| Sep 8, 2025 | 16.72 | 16.81 | 16.65 | 16.73 | 16.73 | 0.18% | 27,006 |
| Sep 5, 2025 | 16.74 | 16.80 | 16.63 | 16.70 | 16.70 | -0.30% | 14,700 |
| Sep 4, 2025 | 16.70 | 16.81 | 16.68 | 16.75 | 16.75 | 0.06% | 24,931 |
| Sep 3, 2025 | 16.71 | 16.81 | 16.61 | 16.74 | 16.74 | 0.00% | 152,641 |
| Sep 2, 2025 | 16.79 | 16.79 | 16.65 | 16.74 | 16.74 | -0.24% | 44,206 |
| Aug 29, 2025 | 16.85 | 16.85 | 16.69 | 16.78 | 16.78 | 0.18% | 57,500 |
| Aug 28, 2025 | 16.90 | 16.90 | 16.72 | 16.75 | 16.75 | 0.00% | 55,000 |
| Aug 27, 2025 | 16.82 | 16.85 | 16.70 | 16.75 | 16.75 | 0.06% | 42,700 |