5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
+11.97%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+19.75%
BV Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.52 | $19.82 (1.54%) | $19.89 | $19.52 | 7.61 K | $164.03 M |
| 05/05/2026 | $19.28 | $19.70 (2.18%) | $20.00 | $19.28 | 5.73 K | $165.33 M |
| 05/04/2026 | $19.28 | $19.44 (0.83%) | $19.54 | $19.27 | 14.24 K | $163.15 M |
| 05/01/2026 | $19.58 | $19.56 (-0.1%) | $19.98 | $19.45 | 12.40 K | $164.15 M |
| 04/30/2026 | $19.45 | $19.58 (0.67%) | $19.58 | $19.45 | 6.80 K | $164.32 M |
| 04/29/2026 | $19.82 | $19.64 (-0.91%) | $19.83 | $19.64 | 5.23 K | $164.82 M |
| 04/28/2026 | $20.25 | $19.95 (-1.48%) | $20.54 | $19.92 | 16.30 K | $167.43 M |
| 04/27/2026 | $20.08 | $19.88 (-1%) | $20.12 | $19.81 | 9.91 K | $166.84 M |
| 04/24/2026 | $19.84 | $20.28 (2.22%) | $20.41 | $19.84 | 10.80 K | $170.20 M |
| 04/23/2026 | $19.96 | $20.04 (0.4%) | $20.04 | $19.87 | 4.81 K | $168.18 M |
| 04/22/2026 | $19.75 | $20.04 (1.47%) | $20.04 | $19.75 | 4.40 K | $168.90 M |
| 04/21/2026 | $20.18 | $19.78 (-1.98%) | $20.18 | $19.73 | 6.61 K | $166.71 M |
| 04/20/2026 | $20.24 | $20.11 (-0.64%) | $20.29 | $20.07 | 22.40 K | $169.49 M |
| 04/17/2026 | $20.19 | $20.32 (0.64%) | $20.48 | $20.14 | 29.34 K | $171.26 M |
| 04/16/2026 | $19.72 | $19.99 (1.37%) | $20.11 | $19.72 | 6.00 K | $168.48 M |
| 04/15/2026 | $19.96 | $20.13 (0.85%) | $20.20 | $19.72 | 13.00 K | $169.66 M |
| 04/14/2026 | $19.70 | $20.11 (2.08%) | $20.23 | $19.70 | 22.54 K | $169.49 M |
| 04/13/2026 | $19.86 | $20.17 (1.56%) | $20.34 | $19.47 | 13.50 K | $169.99 M |
| 04/10/2026 | $19.99 | $20.00 (0.05%) | $20.01 | $19.51 | 30.90 K | $168.56 M |
| 04/09/2026 | $19.75 | $19.96 (1.06%) | $19.99 | $19.74 | 30.03 K | $168.22 M |
| 04/08/2026 | $19.50 | $19.78 (1.44%) | $19.80 | $19.46 | 29.50 K | $166.71 M |
| 04/07/2026 | $18.81 | $19.50 (3.67%) | $19.50 | $18.81 | 25.70 K | $164.35 M |
| 04/06/2026 | $19.50 | $19.23 (-1.38%) | $19.50 | $17.20 | 13.25 K | $162.07 M |
| 04/02/2026 | $18.94 | $19.51 (3.01%) | $19.51 | $18.94 | 8.40 K | $164.43 M |
| 04/01/2026 | $19.28 | $19.02 (-1.35%) | $19.28 | $18.87 | 16.74 K | $160.30 M |
| 03/31/2026 | $19.33 | $19.14 (-0.98%) | $19.35 | $18.94 | 14.21 K | $161.31 M |
| 03/30/2026 | $18.70 | $19.18 (2.57%) | $19.19 | $18.70 | 27.34 K | $161.65 M |
| 03/27/2026 | $18.97 | $18.69 (-1.48%) | $18.97 | $18.64 | 4.41 K | $157.52 M |
| 03/26/2026 | $18.91 | $18.81 (-0.53%) | $19.19 | $18.60 | 8.70 K | $158.53 M |
| 03/25/2026 | $19.23 | $19.07 (-0.83%) | $19.23 | $18.70 | 9.83 K | $160.72 M |
| 03/24/2026 | $18.79 | $19.05 (1.38%) | $19.35 | $18.70 | 19.15 K | $160.55 M |
| 03/23/2026 | $19.21 | $19.20 (-0.05%) | $19.23 | $18.61 | 18.00 K | $161.82 M |
| 03/20/2026 | $18.52 | $18.96 (2.38%) | $19.27 | $18.33 | 167.42 K | $159.80 M |
| 03/19/2026 | $18.50 | $18.52 (0.11%) | $18.76 | $18.50 | 16.29 K | $156.09 M |
| 03/18/2026 | $18.66 | $18.50 (-0.86%) | $18.66 | $18.50 | 19.31 K | $155.92 M |
| 03/17/2026 | $18.66 | $18.84 (0.96%) | $18.92 | $18.61 | 13.25 K | $158.78 M |
| 03/16/2026 | $18.93 | $18.72 (-1.11%) | $19.00 | $18.55 | 9.60 K | $157.77 M |
| 03/13/2026 | $18.55 | $18.85 (1.62%) | $18.85 | $18.50 | 15.04 K | $158.87 M |
| 03/12/2026 | $18.50 | $18.82 (1.73%) | $18.84 | $18.50 | 11.10 K | $158.62 M |
| 03/11/2026 | $18.75 | $18.53 (-1.17%) | $18.84 | $18.50 | 9.50 K | $156.17 M |
| 03/10/2026 | $18.69 | $19.00 (1.66%) | $19.15 | $18.48 | 22.50 K | $160.13 M |
| 03/09/2026 | $18.80 | $18.80 (0%) | $19.35 | $18.24 | 25.33 K | $158.45 M |
| 03/06/2026 | $18.52 | $19.03 (2.75%) | $19.32 | $18.52 | 15.25 K | $160.39 M |
| 03/05/2026 | $18.88 | $18.89 (0.05%) | $19.04 | $18.65 | 14.15 K | $159.21 M |
| 03/04/2026 | $19.29 | $18.99 (-1.56%) | $19.29 | $18.98 | 8.80 K | $160.05 M |
| 03/03/2026 | $18.94 | $18.92 (-0.11%) | $19.14 | $18.88 | 12.42 K | $159.46 M |
| 03/02/2026 | $18.78 | $19.12 (1.81%) | $19.44 | $18.45 | 17.30 K | $161.14 M |
| 02/27/2026 | $19.05 | $18.68 (-1.94%) | $19.45 | $18.68 | 15.20 K | $157.44 M |
| 02/26/2026 | $19.59 | $19.51 (-0.41%) | $19.76 | $19.51 | 15.40 K | $164.43 M |
| 02/25/2026 | $19.20 | $19.45 (1.3%) | $19.58 | $19.20 | 5.10 K | $163.93 M |
| 02/24/2026 | $18.76 | $19.29 (2.83%) | $19.29 | $18.76 | 9.80 K | $162.58 M |
| 02/23/2026 | $19.31 | $18.83 (-2.49%) | $19.31 | $18.83 | 17.50 K | $158.70 M |
| 02/20/2026 | $19.62 | $19.44 (-0.92%) | $19.62 | $19.35 | 4.60 K | $163.84 M |
| 02/19/2026 | $19.74 | $19.69 (-0.25%) | $19.76 | $19.59 | 4.60 K | $165.95 M |
| 02/18/2026 | $19.57 | $19.78 (1.07%) | $19.80 | $19.52 | 10.34 K | $166.71 M |
| 02/17/2026 | $19.28 | $19.77 (2.54%) | $19.80 | $19.21 | 16.83 K | $166.62 M |
| 02/13/2026 | $19.62 | $19.51 (-0.56%) | $19.80 | $19.51 | 20.65 K | $164.43 M |
| 02/12/2026 | $19.36 | $19.68 (1.65%) | $19.75 | $19.36 | 18.73 K | $165.86 M |
| 02/11/2026 | $19.63 | $19.62 (-0.05%) | $19.80 | $19.61 | 13.53 K | $165.36 M |
| 02/10/2026 | $19.70 | $19.67 (-0.15%) | $19.82 | $19.55 | 13.64 K | $165.78 M |
| 02/09/2026 | $19.50 | $19.77 (1.38%) | $19.79 | $19.50 | 13.00 K | $166.62 M |
| 02/06/2026 | $19.70 | $19.80 (0.51%) | $19.88 | $19.70 | 21.32 K | $166.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
