BV Financial, Inc. (BVFL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

12.12

+0.12

(+1.00%)

At close: 01:00PM EDT

Time period:

04 July 2023 - 04 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 July 2024	12.04	12.12	12.00	12.12	12.12	3,700
02 July 2024	11.96	12.02	11.96	12.00	12.00	3,100
01 July 2024	11.85	11.95	11.85	11.95	11.95	3,900
28 June 2024	11.76	11.96	11.75	11.91	11.91	51,300
27 June 2024	11.66	11.89	11.65	11.89	11.89	9,000
26 June 2024	11.79	11.79	11.72	11.78	11.78	3,700
25 June 2024	11.67	11.81	11.67	11.79	11.79	3,600
24 June 2024	11.41	11.79	11.41	11.79	11.79	4,900
21 June 2024	11.40	11.50	11.39	11.50	11.50	12,900
20 June 2024	11.39	11.52	11.38	11.38	11.38	2,100
18 June 2024	11.43	11.43	11.36	11.38	11.38	6,500
17 June 2024	11.55	11.55	11.35	11.35	11.35	2,800
14 June 2024	11.43	11.44	11.36	11.36	11.36	3,700
13 June 2024	11.47	11.49	11.31	11.35	11.35	4,900
12 June 2024	11.33	11.50	11.28	11.28	11.28	13,600
11 June 2024	11.21	11.33	11.19	11.26	11.26	17,000
10 June 2024	11.22	11.33	11.18	11.19	11.19	62,800
07 June 2024	11.17	11.33	11.17	11.18	11.18	21,400
06 June 2024	11.17	11.35	11.17	11.18	11.18	10,400
05 June 2024	11.33	11.33	11.17	11.17	11.17	16,400
04 June 2024	11.25	11.39	11.16	11.16	11.16	14,300
03 June 2024	11.25	11.33	11.10	11.16	11.16	19,600
31 May 2024	11.10	11.42	11.10	11.10	11.10	11,500
30 May 2024	11.05	11.23	11.05	11.05	11.05	7,000
29 May 2024	11.05	11.09	11.00	11.05	11.05	12,400
28 May 2024	11.05	11.16	11.05	11.08	11.08	24,400
24 May 2024	10.91	11.08	10.90	11.04	11.04	10,100
23 May 2024	10.95	11.07	10.75	11.04	11.04	9,700
22 May 2024	10.79	10.97	10.60	10.74	10.74	14,300
21 May 2024	10.52	10.66	10.52	10.57	10.57	2,300
20 May 2024	10.78	10.80	10.56	10.56	10.56	11,500
17 May 2024	10.47	10.85	10.47	10.65	10.65	3,100
16 May 2024	10.87	10.87	10.47	10.47	10.47	900
15 May 2024	10.45	10.77	10.45	10.48	10.48	9,400
14 May 2024	10.45	10.60	10.45	10.45	10.45	3,800
13 May 2024	10.59	10.90	10.35	10.35	10.35	14,100
10 May 2024	10.91	10.91	10.59	10.59	10.59	1,800
09 May 2024	10.59	10.59	10.59	10.59	10.59	-
08 May 2024	10.52	10.59	10.52	10.59	10.59	700
07 May 2024	10.72	10.87	10.61	10.61	10.61	5,700
06 May 2024	10.43	10.61	10.43	10.56	10.56	5,200
03 May 2024	10.60	10.60	10.45	10.45	10.45	1,000
02 May 2024	10.41	10.63	10.41	10.42	10.42	700
01 May 2024	10.53	10.57	10.53	10.53	10.53	13,000
30 Apr 2024	10.41	10.53	10.40	10.53	10.53	4,100
29 Apr 2024	10.50	10.68	10.50	10.59	10.59	3,500
26 Apr 2024	10.55	10.55	10.50	10.50	10.50	1,300
25 Apr 2024	10.31	10.53	10.31	10.41	10.41	3,400
24 Apr 2024	10.56	10.63	10.50	10.62	10.62	4,400
23 Apr 2024	10.49	10.54	10.47	10.50	10.50	19,200
22 Apr 2024	10.29	10.40	10.29	10.35	10.35	5,300
19 Apr 2024	10.32	10.32	10.32	10.32	10.32	700
18 Apr 2024	10.31	10.32	10.29	10.29	10.29	1,400
17 Apr 2024	10.48	10.60	10.48	10.48	10.48	600
16 Apr 2024	10.25	10.65	10.23	10.65	10.65	9,700
15 Apr 2024	10.20	10.25	10.20	10.25	10.25	11,600
12 Apr 2024	10.37	10.60	10.23	10.23	10.23	2,700
11 Apr 2024	10.16	10.16	10.16	10.16	10.16	600
10 Apr 2024	10.19	10.26	10.19	10.25	10.25	21,500
09 Apr 2024	10.20	10.25	10.20	10.22	10.22	4,200
08 Apr 2024	10.28	10.34	10.24	10.24	10.24	2,900
05 Apr 2024	10.66	10.66	10.22	10.22	10.22	12,400
04 Apr 2024	10.48	10.68	10.36	10.36	10.36	5,300
03 Apr 2024	10.46	10.53	10.33	10.33	10.33	7,900
02 Apr 2024	10.31	10.57	10.20	10.50	10.50	10,500
01 Apr 2024	10.27	10.47	10.27	10.39	10.39	19,800
28 Mar 2024	10.47	10.49	10.27	10.33	10.33	3,900
27 Mar 2024	10.43	10.61	10.21	10.21	10.21	33,100
26 Mar 2024	10.50	10.50	10.26	10.30	10.30	5,800
25 Mar 2024	10.64	10.64	10.16	10.51	10.51	43,900
22 Mar 2024	10.51	10.71	10.29	10.71	10.71	6,600
21 Mar 2024	10.45	11.06	10.45	10.59	10.59	23,000
20 Mar 2024	10.61	10.77	10.14	10.25	10.25	24,100
19 Mar 2024	10.54	10.70	10.39	10.40	10.40	11,400
18 Mar 2024	11.07	11.08	10.52	10.54	10.54	18,600
15 Mar 2024	11.12	11.18	10.85	10.90	10.90	23,000
14 Mar 2024	11.95	11.95	11.13	11.22	11.22	15,100
13 Mar 2024	12.01	12.13	11.61	11.62	11.62	18,700
12 Mar 2024	12.16	12.37	11.83	11.83	11.83	10,300
11 Mar 2024	12.14	12.25	12.11	12.25	12.25	3,200
08 Mar 2024	13.03	13.03	12.11	12.25	12.25	26,300
07 Mar 2024	12.80	12.86	12.17	12.63	12.63	25,400
06 Mar 2024	12.20	13.09	12.11	12.61	12.61	20,800
05 Mar 2024	12.11	12.25	12.02	12.25	12.25	2,500
04 Mar 2024	11.91	12.13	11.82	12.11	12.11	10,500
01 Mar 2024	12.36	12.37	11.75	11.96	11.96	21,700
29 Feb 2024	12.35	12.50	12.34	12.46	12.46	8,700
28 Feb 2024	12.70	12.79	12.31	12.35	12.35	11,900
27 Feb 2024	12.65	12.86	12.60	12.75	12.75	12,900
26 Feb 2024	13.46	13.46	12.63	12.71	12.71	12,300
23 Feb 2024	12.65	12.75	12.65	12.75	12.75	8,700
22 Feb 2024	12.73	12.78	12.67	12.67	12.67	12,400
21 Feb 2024	12.69	13.65	12.68	12.77	12.77	11,800
20 Feb 2024	12.65	13.13	12.65	12.80	12.80	23,700
16 Feb 2024	12.51	12.65	12.51	12.51	12.51	9,500
15 Feb 2024	13.00	13.00	12.52	12.61	12.61	5,900
14 Feb 2024	12.63	12.67	12.50	12.50	12.50	5,300
13 Feb 2024	12.58	13.33	12.41	12.55	12.55	9,300
12 Feb 2024	12.90	13.02	12.66	12.66	12.66	52,200
09 Feb 2024	12.92	12.95	12.88	12.92	12.92	11,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,079.20+93.10(+1.17%)

AUD/USD0.6719+0.0011(+0.17%)

ASX 2007,831.80+91.90(+1.19%)

OIL83.14-0.74(-0.88%)

GOLD2,369.400.00(0.00%)

Bitcoin AUD86,552.34-3,953.52(-4.37%)

BV Financial, Inc. (BVFL)

ALL ORDS
8,079.20
+93.10(+1.17%)

AUD/USD
0.6719
+0.0011(+0.17%)

ASX 200
7,831.80
+91.90(+1.19%)

OIL
83.14
-0.74(-0.88%)

GOLD
2,369.40
0.00(0.00%)

Bitcoin AUD
86,552.34
-3,953.52(-4.37%)