BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.25	20.54	19.92	19.95	19.95	0.35%	16,268
Apr 27, 2026	20.08	20.12	19.81	19.88	19.88	-1.97%	9,910
Apr 24, 2026	19.84	20.41	19.84	20.28	20.28	1.20%	10,785
Apr 23, 2026	19.96	20.04	19.87	20.04	20.04	-	4,808
Apr 22, 2026	19.75	20.04	19.75	20.04	20.04	1.31%	4,361
Apr 21, 2026	20.18	20.18	19.73	19.78	19.78	-1.62%	6,614
Apr 20, 2026	20.24	20.29	20.07	20.11	20.11	-1.06%	22,360
Apr 17, 2026	20.19	20.48	20.14	20.32	20.32	1.65%	29,338
Apr 16, 2026	19.72	20.11	19.72	19.99	19.99	-0.67%	5,959
Apr 15, 2026	19.96	20.20	19.72	20.13	20.13	0.07%	12,952
Apr 14, 2026	19.70	20.23	19.70	20.11	20.11	-0.30%	22,535
Apr 13, 2026	19.86	20.34	19.47	20.17	20.17	0.85%	13,480
Apr 10, 2026	19.99	20.01	19.51	20.00	20.00	0.20%	30,886
Apr 9, 2026	19.75	19.99	19.74	19.96	19.96	0.91%	30,028
Apr 8, 2026	19.50	19.80	19.46	19.78	19.78	1.44%	29,498
Apr 7, 2026	18.81	19.50	18.81	19.50	19.50	1.40%	25,655
Apr 6, 2026	19.50	19.50	17.20	19.23	19.23	-1.44%	13,245
Apr 2, 2026	18.94	19.51	18.94	19.51	19.51	2.58%	8,404
Apr 1, 2026	19.28	19.28	18.87	19.02	19.02	-0.63%	16,738
Mar 31, 2026	19.33	19.35	18.94	19.14	19.14	-0.21%	14,210
Mar 30, 2026	18.70	19.19	18.70	19.18	19.18	2.62%	27,343
Mar 27, 2026	18.97	18.97	18.64	18.69	18.69	-0.61%	4,409
Mar 26, 2026	18.91	19.19	18.60	18.81	18.81	-1.36%	8,686
Mar 25, 2026	19.23	19.23	18.70	19.07	19.07	0.08%	9,833
Mar 24, 2026	18.79	19.35	18.70	19.05	19.05	-0.78%	19,148
Mar 23, 2026	19.21	19.23	18.62	19.20	19.20	1.27%	17,997
Mar 20, 2026	18.52	19.27	18.33	18.96	18.96	2.38%	167,421
Mar 19, 2026	18.50	18.76	18.50	18.52	18.52	0.11%	16,287
Mar 18, 2026	18.66	18.66	18.50	18.50	18.50	-1.80%	19,312
Mar 17, 2026	18.66	18.92	18.61	18.84	18.84	0.67%	13,246
Mar 16, 2026	18.93	19.00	18.55	18.72	18.72	-0.72%	9,590
Mar 13, 2026	18.55	18.85	18.50	18.85	18.85	0.16%	15,043
Mar 12, 2026	18.50	18.84	18.50	18.82	18.82	1.57%	11,061
Mar 11, 2026	18.75	18.84	18.50	18.53	18.53	-2.47%	9,477
Mar 10, 2026	18.69	19.15	18.48	19.00	19.00	1.06%	22,486
Mar 9, 2026	18.80	19.35	18.24	18.80	18.80	-1.21%	25,330
Mar 6, 2026	18.52	19.32	18.52	19.03	19.03	0.74%	15,245
Mar 5, 2026	18.88	19.04	18.65	18.89	18.89	-0.53%	14,148
Mar 4, 2026	19.29	19.29	18.98	18.99	18.99	0.37%	8,799
Mar 3, 2026	18.94	19.14	18.88	18.92	18.92	-1.05%	12,416
Mar 2, 2026	18.78	19.44	18.45	19.12	19.12	2.36%	17,267
Feb 27, 2026	19.05	19.45	18.68	18.68	18.68	-4.23%	15,171
Feb 26, 2026	19.59	19.76	19.51	19.51	19.51	0.28%	15,400
Feb 25, 2026	19.20	19.58	19.20	19.45	19.45	0.83%	5,081
Feb 24, 2026	18.76	19.29	18.76	19.29	19.29	2.44%	9,798
Feb 23, 2026	19.31	19.31	18.83	18.83	18.83	-3.14%	17,478
Feb 20, 2026	19.62	19.62	19.35	19.44	19.44	-1.27%	4,591
Feb 19, 2026	19.74	19.76	19.59	19.69	19.69	-0.46%	4,565
Feb 18, 2026	19.57	19.80	19.52	19.78	19.78	0.05%	10,338
Feb 17, 2026	19.29	19.80	19.21	19.77	19.77	1.33%	16,829
Feb 13, 2026	19.62	19.80	19.51	19.51	19.51	-0.86%	20,649
Feb 12, 2026	19.36	19.75	19.36	19.68	19.68	0.31%	18,725
Feb 11, 2026	19.63	19.80	19.62	19.62	19.62	-0.25%	13,533
Feb 10, 2026	19.70	19.82	19.55	19.67	19.67	-0.51%	13,640
Feb 9, 2026	19.50	19.79	19.50	19.77	19.77	-0.15%	12,963
Feb 6, 2026	19.70	19.88	19.70	19.80	19.80	0.46%	21,324
Feb 5, 2026	19.37	19.75	19.37	19.71	19.71	0.46%	9,080
Feb 4, 2026	19.70	19.71	19.51	19.62	19.62	-0.56%	7,859
Feb 3, 2026	19.68	19.73	19.39	19.73	19.73	0.05%	12,385
Feb 2, 2026	19.28	19.74	19.28	19.72	19.72	3.14%	35,380
Jan 30, 2026	18.82	19.34	18.82	19.12	19.12	1.16%	24,444
Jan 29, 2026	18.85	18.95	18.85	18.90	18.90	1.61%	15,107
Jan 28, 2026	18.87	18.88	18.49	18.60	18.60	-0.85%	9,687
Jan 27, 2026	18.93	18.93	18.75	18.76	18.76	-0.21%	8,534
Jan 26, 2026	18.76	18.98	18.76	18.80	18.80	-0.11%	16,309
Jan 23, 2026	18.93	18.93	18.80	18.82	18.82	-0.84%	7,607
Jan 22, 2026	18.29	18.98	18.29	18.98	18.98	2.32%	7,539
Jan 21, 2026	18.27	18.55	18.27	18.55	18.55	1.20%	17,298
Jan 20, 2026	18.40	18.40	18.22	18.33	18.33	-0.60%	5,274
Jan 16, 2026	18.41	18.44	18.09	18.44	18.44	0.11%	8,554
Jan 15, 2026	18.49	18.50	18.38	18.42	18.42	-0.32%	8,416
Jan 14, 2026	18.17	18.48	18.12	18.48	18.48	-0.11%	7,545
Jan 13, 2026	18.50	18.50	18.24	18.50	18.50	0.43%	8,753
Jan 12, 2026	18.36	18.42	18.11	18.42	18.42	0.33%	7,608
Jan 9, 2026	18.15	18.42	18.14	18.36	18.36	1.27%	13,910
Jan 8, 2026	17.87	18.34	17.77	18.13	18.13	0.55%	9,859
Jan 7, 2026	18.14	18.14	17.63	18.03	18.03	-2.28%	13,219
Jan 6, 2026	18.29	18.50	18.10	18.45	18.45	-0.16%	18,550
Jan 5, 2026	18.19	18.48	18.19	18.48	18.48	1.71%	11,898
Jan 2, 2026	18.02	18.50	18.00	18.17	18.17	0.17%	21,428
Dec 31, 2025	18.00	18.21	17.99	18.14	18.14	0.61%	6,813
Dec 30, 2025	18.68	18.68	18.03	18.03	18.03	-2.70%	8,291
Dec 29, 2025	18.38	18.60	18.38	18.53	18.53	1.37%	5,238
Dec 26, 2025	18.02	18.28	18.02	18.28	18.28	0.83%	3,920
Dec 24, 2025	18.23	18.38	18.07	18.13	18.13	-0.49%	4,869
Dec 23, 2025	18.73	18.73	18.22	18.22	18.22	-2.20%	8,376
Dec 22, 2025	19.40	19.40	18.62	18.63	18.63	-4.66%	7,743
Dec 19, 2025	19.39	19.54	18.68	19.54	19.54	1.09%	87,447
Dec 18, 2025	19.65	19.65	18.90	19.33	19.33	-1.93%	29,952
Dec 17, 2025	19.43	19.74	19.40	19.71	19.71	1.08%	22,782
Dec 16, 2025	19.40	19.50	19.33	19.50	19.50	0.41%	39,126
Dec 15, 2025	19.10	19.47	18.93	19.42	19.42	1.62%	32,357
Dec 12, 2025	19.04	19.19	19.01	19.11	19.11	-0.42%	13,376
Dec 11, 2025	18.95	19.25	18.85	19.19	19.19	1.00%	22,727
Dec 10, 2025	18.65	19.25	18.59	19.00	19.00	2.87%	42,521
Dec 9, 2025	17.91	18.53	17.91	18.47	18.47	4.47%	13,752
Dec 8, 2025	18.22	18.55	17.49	17.68	17.68	-2.91%	22,790
Dec 5, 2025	18.23	18.58	18.08	18.21	18.21	-0.84%	13,494
Dec 4, 2025	18.35	18.53	18.08	18.37	18.37	-0.57%	11,397
Dec 3, 2025	18.01	18.74	17.57	18.47	18.47	2.10%	21,026