Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BV Financial, Inc. - Common Stock (BVFL)

21.64
+0.18 (0.84%)
NASDAQ· Last Trade: Jul 5th, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/14/202619.7319.9619.7319.968,97419.96
5/13/202619.5219.8819.5019.8211,87919.82
5/12/202619.7719.9819.7019.706,50819.70
5/11/202619.8320.1119.5819.8412,03319.84
5/08/202619.7220.0419.5020.0019,07320.00
5/07/202619.5420.1319.5419.7716,82819.77
5/06/202619.7119.8919.3319.3310,45619.33
5/05/202619.2820.0019.2819.705,72719.70
5/04/202619.2819.5419.2719.4414,23719.44
5/01/202619.5819.9819.4519.5612,40519.56
4/30/202619.4519.5819.4519.586,79219.58
4/29/202619.8219.8319.6419.645,22819.64
4/28/202620.2520.5419.9219.9516,26919.95
4/27/202620.0820.1219.8119.889,91119.88
4/24/202619.8420.4119.8420.2810,78520.28
4/23/202619.9620.0419.8720.044,80820.04
4/22/202619.7520.0419.7520.044,36120.04
4/21/202620.1820.1819.7319.786,61519.78
4/20/202620.2420.2920.0720.1122,36120.11
4/17/202620.1920.4820.1420.3229,33920.32
4/16/202619.7220.1119.7219.995,95919.99
4/15/202619.9620.2019.7220.1312,95220.13
4/14/202619.7020.2319.7020.1122,53520.11
4/13/202619.8620.3419.4720.1713,48020.17
4/10/202619.9920.0119.5120.0030,88620.00
4/09/202619.7519.9919.7419.9630,02919.96
4/08/202619.5019.8019.4619.7829,49819.78
4/07/202618.8119.5018.8019.5025,65519.50
4/06/202619.5019.5017.2019.2313,24619.23