Skip to main content
BV Financial, Inc. (BVFL)
NASDAQ: BVFL · Real-Time Price · USD
18.08
-0.29 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
18.21
+0.13 (0.72%)
After-hours: Dec 5, 2025, 5:01 PM EST

BV Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202515.8515.8915.6015.7015.70-21,901
Oct 2, 202516.0016.1415.7015.7015.70-1.94%16,434
Oct 1, 202516.1516.3915.9916.0116.01-0.68%36,161
Sep 30, 202516.2916.4616.1016.1216.12-0.68%25,140
Sep 29, 202516.4916.5016.1916.2316.23-1.22%12,154
Sep 26, 202516.5216.6116.4016.4316.43-0.67%20,143
Sep 25, 202516.6116.6916.5116.5416.54-0.30%11,897
Sep 24, 202516.8316.8316.5916.5916.59-0.78%15,778
Sep 23, 202516.7516.7516.5416.7216.720.18%22,318
Sep 22, 202516.6416.8116.4516.6916.69-0.36%34,127
Sep 19, 202516.7216.7516.5116.7516.750.18%108,571
Sep 18, 202516.7216.7816.6116.7216.720.97%21,472
Sep 17, 202516.7416.7816.4716.5616.56-0.60%34,711
Sep 16, 202516.7016.7216.5116.6616.66-0.48%18,059
Sep 15, 202516.5216.7416.4416.7416.741.03%19,014
Sep 12, 202516.6916.6916.5116.5716.57-0.60%12,728
Sep 11, 202516.7416.7416.5516.6716.670.48%28,110
Sep 10, 202516.5116.6816.4116.5916.590.06%24,082
Sep 9, 202516.6516.7516.5016.5816.58-0.90%16,502
Sep 8, 202516.7216.8116.6516.7316.730.18%27,006
Sep 5, 202516.7416.8016.6316.7016.70-0.30%14,668
Sep 4, 202516.7016.8116.6816.7516.750.06%24,931
Sep 3, 202516.7116.8116.6116.7416.74-152,641
Sep 2, 202516.7916.7916.6516.7416.74-0.24%44,206
Aug 29, 202516.8516.8516.6916.7816.780.18%57,471
Aug 28, 202516.9016.9016.7216.7516.75-54,985
Aug 27, 202516.8216.8516.7016.7516.750.06%42,662
Aug 26, 202516.9116.9116.6616.7416.74-0.12%62,538
Aug 25, 202516.8016.9216.6616.7616.76-0.83%32,555
Aug 22, 202516.4017.0416.4016.9016.902.86%59,755
Aug 21, 202516.4716.5216.4316.4316.43-0.30%28,108
Aug 20, 202516.4716.5216.4216.4816.480.80%43,251
Aug 19, 202516.3816.4916.2716.3516.350.49%53,681
Aug 18, 202516.4316.4316.2716.2716.270.12%23,443
Aug 15, 202516.5716.5716.1316.2516.25-1.16%40,436
Aug 14, 202516.4916.4916.2616.4416.44-0.48%30,954
Aug 13, 202516.4416.7216.4316.5216.521.16%38,765
Aug 12, 202516.0716.3715.7616.3316.335.63%38,994
Aug 11, 202515.5815.5915.4015.4615.460.39%46,494
Aug 8, 202515.3915.5015.3015.4015.400.85%29,876
Aug 7, 202515.4315.4315.2215.2715.270.07%30,907
Aug 6, 202515.1615.3515.1615.2615.260.46%31,935
Aug 5, 202515.3615.5015.1615.1915.19-1.17%40,249
Aug 4, 202515.5115.5115.2915.3715.371.18%39,749
Aug 1, 202515.3715.5815.1815.1915.19-2.88%42,244
Jul 31, 202515.6115.9515.4815.6415.64-0.26%39,803
Jul 30, 202516.1616.2015.6615.6815.68-1.38%48,159
Jul 29, 202516.2316.3015.9015.9015.90-1.55%43,429
Jul 28, 202516.1516.2616.1016.1516.15-0.12%39,918
Jul 25, 202516.1016.2016.0316.1716.17-0.06%63,156
Jul 24, 202516.2916.3216.1516.1816.18-0.31%45,192
Jul 23, 202516.0716.2416.0716.2316.231.06%84,147
Jul 22, 202516.1016.1816.0316.0616.060.75%83,216
Jul 21, 202515.7116.0715.4715.9415.941.14%73,767
Jul 18, 202515.8915.9515.6515.7615.760.51%69,003
Jul 17, 202515.5115.7215.3815.6815.682.02%94,016