BV Financial, Inc.BVFLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.28 | $19.74 | $19.28 | $19.74 | 22,224 |
| 1/30/2026 | $18.82 | $19.34 | $18.82 | $19.12 | 24,444 |
| 1/29/2026 | $18.85 | $18.95 | $18.85 | $18.90 | 15,107 |
| 1/28/2026 | $18.87 | $18.88 | $18.49 | $18.60 | 9,700 |
| 1/27/2026 | $18.93 | $18.93 | $18.75 | $18.76 | 8,534 |
| 1/26/2026 | $18.76 | $18.98 | $18.76 | $18.80 | 16,309 |
| 1/23/2026 | $18.93 | $18.93 | $18.80 | $18.82 | 7,607 |
| 1/22/2026 | $18.29 | $18.98 | $18.29 | $18.98 | 7,539 |
| 1/21/2026 | $18.27 | $18.55 | $18.27 | $18.55 | 17,300 |
| 1/20/2026 | $18.40 | $18.40 | $18.22 | $18.33 | 5,300 |
| 1/16/2026 | $18.41 | $18.44 | $18.09 | $18.44 | 8,600 |
| 1/15/2026 | $18.49 | $18.50 | $18.38 | $18.42 | 8,416 |
| 1/14/2026 | $18.17 | $18.48 | $18.12 | $18.48 | 7,545 |
| 1/13/2026 | $18.50 | $18.50 | $18.24 | $18.50 | 8,800 |
| 1/12/2026 | $18.36 | $18.42 | $18.11 | $18.42 | 7,608 |
| 1/9/2026 | $18.15 | $18.42 | $18.14 | $18.36 | 13,910 |
| 1/8/2026 | $17.87 | $18.34 | $17.77 | $18.13 | 9,900 |
| 1/7/2026 | $18.14 | $18.14 | $17.63 | $18.03 | 13,219 |
| 1/6/2026 | $18.29 | $18.50 | $18.10 | $18.45 | 18,600 |
| 1/5/2026 | $18.19 | $18.48 | $18.19 | $18.48 | 11,900 |
| 1/2/2026 | $18.02 | $18.50 | $18.00 | $18.17 | 21,428 |
| 12/31/2025 | $18.00 | $18.21 | $17.99 | $18.14 | 6,813 |
| 12/30/2025 | $18.68 | $18.68 | $18.03 | $18.03 | 8,300 |
| 12/29/2025 | $18.38 | $18.60 | $18.38 | $18.53 | 5,238 |
| 12/26/2025 | $18.02 | $18.28 | $18.02 | $18.28 | 3,920 |
| 12/24/2025 | $18.23 | $18.38 | $18.07 | $18.13 | 4,900 |
| 12/23/2025 | $18.73 | $18.73 | $18.22 | $18.22 | 8,400 |
| 12/22/2025 | $19.40 | $19.40 | $18.61 | $18.63 | 7,743 |
| 12/19/2025 | $19.39 | $19.54 | $18.68 | $19.54 | 87,447 |
| 12/18/2025 | $19.65 | $19.65 | $18.90 | $19.33 | 30,000 |
| 12/17/2025 | $19.43 | $19.74 | $19.40 | $19.71 | 22,800 |
| 12/16/2025 | $19.40 | $19.50 | $19.33 | $19.50 | 39,126 |
| 12/15/2025 | $19.10 | $19.47 | $18.93 | $19.42 | 32,400 |
| 12/12/2025 | $19.04 | $19.19 | $19.01 | $19.11 | 13,400 |
| 12/11/2025 | $18.95 | $19.25 | $18.85 | $19.19 | 22,727 |
| 12/10/2025 | $18.65 | $19.25 | $18.59 | $19.00 | 42,521 |
| 12/9/2025 | $17.91 | $18.53 | $17.91 | $18.47 | 13,800 |
| 12/8/2025 | $18.22 | $18.55 | $17.49 | $17.68 | 22,800 |
| 12/5/2025 | $18.23 | $18.58 | $18.08 | $18.21 | 13,500 |
| 12/4/2025 | $18.35 | $18.52 | $18.08 | $18.36 | 11,400 |
| 12/3/2025 | $18.01 | $18.74 | $17.57 | $18.47 | 21,026 |
| 12/2/2025 | $18.15 | $18.46 | $17.86 | $18.09 | 14,920 |
| 12/1/2025 | $18.27 | $18.44 | $18.16 | $18.31 | 8,401 |
| 11/28/2025 | $18.44 | $18.45 | $18.34 | $18.34 | 6,337 |
| 11/26/2025 | $18.20 | $18.48 | $17.85 | $18.45 | 20,932 |
| 11/25/2025 | $18.05 | $18.48 | $17.69 | $18.34 | 39,027 |
| 11/24/2025 | $18.03 | $18.40 | $17.85 | $18.12 | 17,329 |
| 11/21/2025 | $17.31 | $18.10 | $17.16 | $17.95 | 33,438 |
| 11/20/2025 | $17.13 | $17.25 | $16.89 | $17.24 | 17,745 |
| 11/19/2025 | $17.21 | $17.21 | $16.37 | $16.88 | 33,200 |
| 11/18/2025 | $17.02 | $17.35 | $16.50 | $17.11 | 28,100 |
| 11/17/2025 | $17.20 | $17.48 | $16.89 | $16.95 | 17,400 |
| 11/14/2025 | $16.94 | $17.48 | $16.59 | $17.40 | 31,315 |
| 11/13/2025 | $16.98 | $16.98 | $16.69 | $16.96 | 11,606 |
| 11/12/2025 | $16.97 | $16.97 | $16.57 | $16.85 | 15,700 |
| 11/11/2025 | $16.70 | $16.98 | $16.45 | $16.95 | 14,218 |
| 11/10/2025 | $16.90 | $16.99 | $16.54 | $16.91 | 13,500 |
| 11/7/2025 | $16.56 | $16.89 | $16.56 | $16.80 | 17,600 |
| 11/6/2025 | $16.84 | $16.89 | $16.70 | $16.79 | 15,435 |
| 11/5/2025 | $16.48 | $16.84 | $16.48 | $16.84 | 25,700 |
| 11/4/2025 | $16.47 | $16.72 | $16.25 | $16.45 | 21,913 |