BVFL - BV Financial, Inc.
15.76
-0.080 -0.508%
Share volume: 12,694
Last Updated: 05-09-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$15.84
-0.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | $15.69 | $15.76 | $15.76 | 12,694 | $12,694.00 |
| 05-08-2025 | $15.90 | $15.90 | $15.94 | $15.94 | $15.81 | $15.81 | $15.84 | $15.84 | 22,415 | $22,415.00 |
| 05-07-2025 | $15.95 | $15.95 | $15.95 | $15.95 | $15.64 | $15.64 | $15.81 | $15.81 | 18,565 | $18,565.00 |
| 05-06-2025 | $15.93 | $15.93 | $15.93 | $15.93 | $15.65 | $15.65 | $15.70 | $15.70 | 20,381 | $20,381.00 |
| 05-05-2025 | $15.95 | $15.95 | $15.95 | $15.95 | $15.86 | $15.86 | $15.86 | $15.86 | 21,363 | $21,363.00 |
| 05-02-2025 | $15.85 | $15.85 | $16.25 | $16.25 | $15.77 | $15.77 | $15.95 | $15.95 | 39,111 | $39,111.00 |
| 05-01-2025 | $15.62 | $15.62 | $16.10 | $16.10 | $15.56 | $15.56 | $15.75 | $15.75 | 21,619 | $21,619.00 |
| 04-30-2025 | $15.54 | $15.54 | $15.54 | $15.54 | $15.25 | $15.25 | $15.35 | $15.35 | 32,975 | $32,975.00 |
| 04-29-2025 | $15.36 | $15.36 | $15.70 | $15.70 | $15.25 | $15.25 | $15.50 | $15.50 | 28,861 | $28,861.00 |
| 04-28-2025 | $15.53 | $15.53 | $15.96 | $15.96 | $15.25 | $15.25 | $15.40 | $15.40 | 24,588 | $24,588.00 |
