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

BV Financial, Inc. - Common Stock (BVFL)

21.84
-0.21 (-0.95%)
NASDAQ · Last Trade: Oct 26th, 8:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/26/202622.2722.2721.7321.845,47921.84
10/23/202622.7022.7021.9122.0510,65022.05
10/22/202622.2922.5922.1022.5713,86022.57
10/21/202621.9522.1821.6922.1023,53822.10
10/20/202621.7122.0721.7121.7819,51321.78
10/19/202621.7421.7421.2721.6512,26821.65
10/16/202621.7421.8221.4021.6719,87021.67
10/15/202621.6822.0021.6721.7524,29721.75
10/14/202621.5421.7121.4121.6639,50621.66
10/13/202621.6421.9121.4321.7017,15321.70
10/12/202621.1821.5321.0521.4218,62421.42
10/09/202621.5421.5521.2421.2415,66121.24
10/08/202621.5521.7521.5521.5711,33621.57
10/07/202621.4421.9421.2821.8625,24221.86
10/06/202621.4521.5121.4021.5112,95521.51
10/05/202621.4821.6821.0221.4721,69321.47
10/02/202621.2221.4520.9121.2322,31621.23
10/01/202620.9621.2120.7821.2018,54221.20
9/30/202621.1921.2420.6320.9814,02320.98
9/29/202620.6121.2720.3421.2221,83421.22
9/28/202620.8820.9520.8820.8810,28320.88
9/25/202620.8920.9920.7520.8712,87220.87
9/24/202620.8421.0020.8120.8116,68520.81
9/23/202620.8920.9520.7120.8012,73920.80
9/22/202620.9221.4820.9221.3328,23721.33
9/21/202621.1821.2320.8320.8310,99620.83
9/18/202620.6021.3920.3021.3589,15121.35
9/17/202621.0621.0620.6020.7419,12520.74
9/16/202620.9321.4720.7020.9320,22420.93
9/15/202621.2121.4720.8821.4717,18921.47
9/14/202620.8421.3020.7321.3018,10221.30
9/11/202621.7421.7420.6620.9229,41320.92
9/10/202620.9021.7020.8921.7011,94721.70
9/09/202621.4421.5020.8221.4321,66621.43
9/08/202621.5321.7320.6821.4329,32321.43
9/04/202621.6621.8221.2521.5811,24721.58
9/03/202621.7821.7821.0921.7712,71221.77
9/02/202621.0521.7421.0521.5520,95821.55
9/01/202621.2021.2220.6121.228,70921.22
8/31/202621.4021.4620.7821.248,03321.24
8/28/202621.4721.4821.3221.3510,75521.35
8/27/202620.9321.3620.8621.3623,39921.36
8/26/202621.1521.1520.6920.6910,85920.69
8/25/202621.4421.4421.3321.347,21521.34
8/24/202621.0221.2621.0221.262,92021.26
8/21/202621.7421.7421.3121.4217,76821.42
8/20/202621.3921.7321.3921.637,22621.63
8/19/202621.8821.8821.6021.6110,52521.61
8/18/202621.5421.9821.4621.8814,54821.88
8/17/202621.2121.5021.1421.3613,33421.36
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