Skip to main content
BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
18.68
-0.83 (-4.25%)
At close: Feb 27, 2026, 4:00 PM EST
18.70
+0.02 (0.11%)
After-hours: Feb 27, 2026, 4:02 PM EST

BV Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.0519.4518.6818.7018.70-4.13%15,171
Feb 26, 202619.5919.7619.5119.5119.510.28%15,400
Feb 25, 202619.2019.5819.2019.4519.450.83%5,081
Feb 24, 202618.7619.2918.7619.2919.292.44%9,798
Feb 23, 202619.3119.3118.8318.8318.83-3.14%17,478
Feb 20, 202619.6219.6219.3519.4419.44-1.27%4,591
Feb 19, 202619.7419.7619.5919.6919.69-0.46%4,565
Feb 18, 202619.5719.8019.5219.7819.780.05%10,338
Feb 17, 202619.2919.8019.2119.7719.771.33%16,827
Feb 13, 202619.6219.8019.5119.5119.51-0.86%20,649
Feb 12, 202619.3619.7519.3619.6819.680.31%18,725
Feb 11, 202619.6319.8019.6219.6219.62-0.25%13,531
Feb 10, 202619.7019.8219.5519.6719.67-0.51%13,640
Feb 9, 202619.5019.7919.5019.7719.77-0.15%12,947
Feb 6, 202619.7019.8819.7019.8019.800.46%21,324
Feb 5, 202619.3719.7519.3719.7119.710.46%9,072
Feb 4, 202619.7019.7119.5119.6219.62-0.56%7,859
Feb 3, 202619.6819.7319.3919.7319.730.05%12,385
Feb 2, 202619.2819.7419.2819.7219.723.14%35,363
Jan 30, 202618.8219.3418.8219.1219.121.16%24,444
Jan 29, 202618.8518.9518.8518.9018.901.61%15,107
Jan 28, 202618.8718.8818.4918.6018.60-0.85%9,687
Jan 27, 202618.9318.9318.7518.7618.76-0.21%8,534
Jan 26, 202618.7618.9818.7618.8018.80-0.11%16,309
Jan 23, 202618.9318.9318.8018.8218.82-0.84%7,581
Jan 22, 202618.2918.9818.2918.9818.982.32%7,539
Jan 21, 202618.2718.5518.2718.5518.551.20%17,298
Jan 20, 202618.4018.4018.2218.3318.33-0.60%5,274
Jan 16, 202618.4118.4418.0918.4418.440.11%8,362
Jan 15, 202618.4918.5018.3818.4218.42-0.32%8,416
Jan 14, 202618.1718.4818.1218.4818.48-0.11%7,545
Jan 13, 202618.5018.5018.2418.5018.500.43%8,753
Jan 12, 202618.3618.4218.1118.4218.420.33%7,608
Jan 9, 202618.1518.4218.1418.3618.361.27%13,907
Jan 8, 202617.8718.3417.7718.1318.130.55%9,853
Jan 7, 202618.1418.1417.6318.0318.03-2.28%13,219
Jan 6, 202618.2918.5018.1018.4518.45-0.16%17,750
Jan 5, 202618.1918.4818.1918.4818.481.71%11,898
Jan 2, 202618.0218.5018.0018.1718.170.17%21,428
Dec 31, 202518.0018.2117.9918.1418.140.61%6,813
Dec 30, 202518.6818.6818.0318.0318.03-2.70%8,291
Dec 29, 202518.3818.6018.3818.5318.531.37%5,238
Dec 26, 202518.0218.2818.0218.2818.280.83%3,920
Dec 24, 202518.2318.3818.0718.1318.13-0.49%4,869
Dec 23, 202518.7318.7318.2218.2218.22-2.20%8,376
Dec 22, 202519.4019.4018.6218.6318.63-4.66%7,743
Dec 19, 202519.3919.5418.6819.5419.541.09%87,447
Dec 18, 202519.6519.6518.9019.3319.33-1.93%29,150
Dec 17, 202519.4319.7419.4019.7119.711.08%22,782
Dec 16, 202519.4019.5019.3319.5019.500.41%29,649
Dec 15, 202519.1019.4718.9319.4219.421.62%32,357
Dec 12, 202519.0419.1919.0119.1119.11-0.42%12,992
Dec 11, 202518.9519.2518.8519.1919.191.00%22,727
Dec 10, 202518.6519.2518.5919.0019.002.87%42,521
Dec 9, 202517.9118.5317.9118.4718.474.47%13,752
Dec 8, 202518.2218.5517.4917.6817.68-2.91%22,790
Dec 5, 202518.2318.5818.0818.2118.21-0.84%13,488
Dec 4, 202518.3518.5318.0818.3718.37-0.57%11,393
Dec 3, 202518.0118.7417.5718.4718.472.10%21,026
Dec 2, 202518.1518.4617.8618.0918.09-1.20%14,920
Dec 1, 202518.2718.4418.1618.3118.31-0.16%8,401
Nov 28, 202518.4418.4518.3418.3418.34-0.60%6,337
Nov 26, 202518.2018.4817.8518.4518.450.60%20,932
Nov 25, 202518.0518.4817.6918.3418.341.21%39,027
Nov 24, 202518.0318.4017.8518.1218.120.95%17,329
Nov 21, 202517.3118.1017.1617.9517.954.12%33,438
Nov 20, 202517.1317.2516.8917.2417.242.13%17,745
Nov 19, 202517.2117.2116.3716.8816.88-1.34%33,168
Nov 18, 202517.0217.3516.5017.1117.110.94%28,067
Nov 17, 202517.2017.4816.8916.9516.95-2.56%17,395
Nov 14, 202516.9417.4816.5917.4017.402.56%31,315
Nov 13, 202516.9816.9816.6916.9616.960.65%11,606
Nov 12, 202516.9716.9716.5716.8516.85-0.59%15,674
Nov 11, 202516.7016.9816.4516.9516.950.24%14,218
Nov 10, 202516.9016.9916.5416.9116.910.65%13,462
Nov 7, 202516.5616.8916.5616.8016.800.06%17,575
Nov 6, 202516.8416.8916.7016.7916.79-0.30%15,435
Nov 5, 202516.4816.8416.4816.8416.842.37%25,652
Nov 4, 202516.4716.7216.2516.4516.45-1.02%21,913
Nov 3, 202516.2716.6416.2716.6216.621.96%65,833
Oct 31, 202516.4516.4616.1316.3016.30-1.21%27,058
Oct 30, 202516.4816.6416.4516.5016.50-0.54%32,752
Oct 29, 202516.7116.8716.3416.5916.59-1.19%37,808
Oct 28, 202516.2716.9816.2716.7916.793.32%48,220
Oct 27, 202516.5016.6315.8416.2516.25-1.46%340,844
Oct 24, 202516.5616.5616.4616.4916.490.92%209,393
Oct 23, 202516.7816.7816.3416.3416.34-1.92%16,805
Oct 22, 202516.1816.7316.1516.6616.663.48%32,818
Oct 21, 202515.8616.4715.7216.1016.101.45%32,023
Oct 20, 202514.7715.8914.7715.8715.877.96%26,360
Oct 17, 202514.7014.8414.7014.7014.700.48%11,975
Oct 16, 202514.9715.1714.6014.6314.63-2.60%15,978
Oct 15, 202515.3415.3415.0215.0215.02-1.83%10,095
Oct 14, 202515.1615.3015.1515.3015.300.92%12,570
Oct 13, 202515.0615.3014.8915.1615.160.66%23,474
Oct 10, 202515.3515.4115.0615.0615.06-2.14%20,433
Oct 9, 202515.3715.4415.3115.3915.39-0.06%20,996
Oct 8, 202515.5915.6515.3215.4015.40-0.06%12,922
Oct 7, 202515.8315.9115.4115.4115.41-1.41%15,054
Oct 6, 202516.1916.1915.5015.6315.63-0.45%13,811