BV Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.76	22.17	21.50	21.83	21.83	0.97%	98,843
Jun 25, 2026	21.29	21.79	21.01	21.62	21.62	1.41%	33,000
Jun 24, 2026	21.21	21.56	21.00	21.32	21.32	0.99%	31,960
Jun 23, 2026	20.63	21.11	19.94	21.11	21.11	3.08%	22,249
Jun 22, 2026	20.40	20.50	20.01	20.48	20.48	0.69%	25,554
Jun 18, 2026	20.00	20.44	19.63	20.34	20.34	2.31%	108,719
Jun 17, 2026	20.23	20.23	19.60	19.88	19.88	-1.14%	9,935
Jun 16, 2026	20.39	20.51	19.57	20.11	20.11	-1.18%	25,380
Jun 15, 2026	19.83	20.75	19.83	20.35	20.35	1.75%	18,221
Jun 12, 2026	19.60	20.03	18.90	20.00	20.00	1.47%	19,566
Jun 11, 2026	20.23	20.23	19.11	19.71	19.71	-2.57%	29,167
Jun 10, 2026	19.93	20.40	18.67	20.23	20.23	2.17%	121,742
Jun 9, 2026	19.51	20.05	19.51	19.80	19.80	1.38%	68,325
Jun 8, 2026	20.04	20.04	19.40	19.53	19.53	-3.27%	10,610
Jun 5, 2026	19.81	20.20	19.81	20.19	20.19	0.45%	8,834
Jun 4, 2026	19.50	20.10	19.50	20.10	20.10	3.77%	17,814
Jun 3, 2026	19.57	19.58	19.17	19.37	19.37	-2.07%	16,193
Jun 2, 2026	19.51	19.84	19.50	19.78	19.78	0.66%	17,455
Jun 1, 2026	19.57	19.66	19.57	19.65	19.65	0.10%	7,513
May 29, 2026	19.72	19.72	19.59	19.63	19.63	-1.41%	10,079
May 28, 2026	19.67	20.13	19.67	19.91	19.91	0.76%	14,544
May 27, 2026	19.90	19.94	19.76	19.76	19.76	-0.50%	12,960
May 26, 2026	19.84	20.02	19.70	19.86	19.86	0.35%	9,108
May 22, 2026	19.80	19.91	19.59	19.79	19.79	0.51%	16,523
May 21, 2026	19.51	19.72	19.50	19.69	19.69	0.61%	6,089
May 20, 2026	19.71	19.88	19.53	19.57	19.57	-1.11%	16,832
May 19, 2026	19.41	19.85	19.40	19.79	19.79	2.22%	6,781
May 18, 2026	19.74	19.95	19.36	19.36	19.36	-0.92%	21,747
May 15, 2026	19.74	19.80	19.51	19.54	19.54	-2.10%	9,045
May 14, 2026	19.73	19.96	19.73	19.96	19.96	0.71%	8,974
May 13, 2026	19.52	19.88	19.50	19.82	19.82	0.61%	11,878
May 12, 2026	19.77	19.98	19.70	19.70	19.70	-0.71%	6,508
May 11, 2026	19.83	20.12	19.58	19.84	19.84	-0.80%	12,033
May 8, 2026	19.72	20.04	19.51	20.00	20.00	1.16%	19,073
May 7, 2026	19.54	20.13	19.54	19.77	19.77	2.28%	16,828
May 6, 2026	19.72	19.89	19.33	19.33	19.33	-1.88%	10,456
May 5, 2026	19.28	20.00	19.28	19.70	19.70	1.34%	5,727
May 4, 2026	19.28	19.54	19.27	19.44	19.44	-0.61%	14,236
May 1, 2026	19.58	19.98	19.45	19.56	19.56	-0.10%	12,404
Apr 30, 2026	19.45	19.58	19.45	19.58	19.58	-0.31%	6,792
Apr 29, 2026	19.82	19.83	19.64	19.64	19.64	-1.55%	5,228
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