5 DAY PERFORMANCE
-10.18%
1 MONTH PERFORMANCE
-12.23%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+12.24%
BV Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.90 | $20.83 (-0.33%) | $21.23 | $20.83 | 11.00 K | $174.81 M |
| 09/18/2026 | $20.60 | $21.35 (3.64%) | $21.39 | $20.30 | 89.20 K | $179.18 M |
| 09/17/2026 | $21.06 | $20.74 (-1.52%) | $21.06 | $20.60 | 19.12 K | $174.06 M |
| 09/16/2026 | $20.94 | $20.93 (-0.05%) | $21.47 | $20.71 | 20.22 K | $175.65 M |
| 09/15/2026 | $21.21 | $21.47 (1.23%) | $21.47 | $20.88 | 17.20 K | $180.18 M |
| 09/14/2026 | $20.84 | $21.30 (2.21%) | $21.30 | $20.73 | 18.10 K | $178.76 M |
| 09/11/2026 | $21.74 | $20.92 (-3.77%) | $21.74 | $20.66 | 29.41 K | $175.57 M |
| 09/10/2026 | $20.90 | $21.70 (3.83%) | $21.70 | $20.89 | 11.95 K | $182.11 M |
| 09/09/2026 | $21.44 | $21.43 (-0.05%) | $21.50 | $20.82 | 21.70 K | $179.85 M |
| 09/08/2026 | $21.53 | $21.43 (-0.46%) | $21.73 | $20.68 | 29.32 K | $179.85 M |
| 09/04/2026 | $21.66 | $21.58 (-0.37%) | $21.82 | $21.25 | 11.25 K | $181.11 M |
| 09/03/2026 | $21.78 | $21.77 (-0.05%) | $21.78 | $21.09 | 12.71 K | $182.70 M |
| 09/02/2026 | $21.05 | $21.55 (2.38%) | $21.74 | $21.05 | 21.00 K | $180.85 M |
| 09/01/2026 | $21.20 | $21.22 (0.09%) | $21.22 | $20.61 | 8.71 K | $178.08 M |
| 08/31/2026 | $21.40 | $21.24 (-0.75%) | $21.46 | $20.78 | 8.03 K | $178.25 M |
| 08/28/2026 | $21.47 | $21.35 (-0.56%) | $21.48 | $21.33 | 10.80 K | $179.18 M |
| 08/27/2026 | $20.93 | $21.36 (2.05%) | $21.36 | $20.86 | 23.40 K | $179.26 M |
| 08/26/2026 | $21.15 | $20.69 (-2.17%) | $21.15 | $20.69 | 10.90 K | $173.64 M |
| 08/25/2026 | $21.44 | $21.34 (-0.47%) | $21.44 | $21.33 | 7.22 K | $179.09 M |
| 08/24/2026 | $21.02 | $21.26 (1.14%) | $21.26 | $21.02 | 2.92 K | $178.42 M |
| 08/21/2026 | $21.74 | $21.42 (-1.47%) | $21.74 | $21.31 | 17.80 K | $179.76 M |
| 08/20/2026 | $21.39 | $21.63 (1.12%) | $21.73 | $21.39 | 7.23 K | $181.53 M |
| 08/19/2026 | $21.88 | $21.61 (-1.23%) | $21.88 | $21.60 | 10.53 K | $181.36 M |
| 08/18/2026 | $21.54 | $21.88 (1.58%) | $21.98 | $21.46 | 14.55 K | $183.62 M |
| 08/17/2026 | $21.21 | $21.36 (0.71%) | $21.50 | $21.15 | 13.33 K | $179.26 M |
| 08/14/2026 | $21.28 | $21.20 (-0.38%) | $21.40 | $21.20 | 7.22 K | $177.92 M |
| 08/13/2026 | $21.19 | $21.30 (0.52%) | $21.64 | $20.70 | 9.04 K | $178.76 M |
| 08/12/2026 | $21.26 | $21.24 (-0.09%) | $21.48 | $20.95 | 13.34 K | $178.25 M |
| 08/11/2026 | $21.23 | $21.30 (0.33%) | $21.30 | $21.23 | 4.00 K | $178.76 M |
| 08/10/2026 | $21.24 | $21.09 (-0.71%) | $21.48 | $20.94 | 14.30 K | $176.99 M |
| 08/07/2026 | $20.64 | $21.43 (3.83%) | $21.50 | $20.64 | 7.60 K | $179.85 M |
| 08/06/2026 | $21.46 | $21.31 (-0.7%) | $21.46 | $21.31 | 3.83 K | $178.84 M |
| 08/05/2026 | $21.78 | $21.13 (-2.98%) | $21.78 | $20.97 | 6.84 K | $177.33 M |
| 08/04/2026 | $21.69 | $21.55 (-0.65%) | $21.80 | $21.08 | 36.02 K | $180.85 M |
| 08/03/2026 | $20.86 | $21.57 (3.4%) | $21.57 | $20.30 | 11.34 K | $181.02 M |
| 07/31/2026 | $20.65 | $20.54 (-0.53%) | $20.75 | $20.45 | 10.73 K | $172.38 M |
| 07/30/2026 | $20.51 | $20.74 (1.12%) | $20.93 | $20.51 | 7.60 K | $174.06 M |
| 07/29/2026 | $21.08 | $20.67 (-1.94%) | $21.37 | $20.67 | 18.30 K | $173.47 M |
| 07/28/2026 | $21.58 | $21.37 (-0.97%) | $21.62 | $20.76 | 32.50 K | $179.34 M |
| 07/27/2026 | $20.83 | $21.37 (2.59%) | $21.50 | $20.57 | 29.40 K | $179.34 M |
| 07/24/2026 | $20.64 | $20.48 (-0.78%) | $21.03 | $20.33 | 19.20 K | $171.87 M |
| 07/23/2026 | $20.44 | $20.68 (1.17%) | $21.09 | $20.40 | 12.20 K | $173.55 M |
| 07/22/2026 | $20.71 | $20.64 (-0.34%) | $20.84 | $20.58 | 13.80 K | $173.22 M |
| 07/21/2026 | $21.09 | $20.93 (-0.76%) | $21.33 | $20.72 | 12.93 K | $175.65 M |
| 07/20/2026 | $20.68 | $20.91 (1.11%) | $21.22 | $19.56 | 17.40 K | $175.48 M |
| 07/17/2026 | $21.77 | $21.49 (-1.29%) | $21.84 | $20.93 | 19.01 K | $180.35 M |
| 07/16/2026 | $21.70 | $21.80 (0.46%) | $21.80 | $21.16 | 8.53 K | $182.95 M |
| 07/15/2026 | $21.01 | $21.64 (3%) | $21.74 | $21.01 | 8.40 K | $181.61 M |
| 07/14/2026 | $21.53 | $21.05 (-2.23%) | $21.74 | $21.05 | 8.91 K | $176.66 M |
| 07/13/2026 | $21.27 | $21.62 (1.65%) | $21.68 | $21.20 | 30.10 K | $181.44 M |
| 07/10/2026 | $20.76 | $21.05 (1.4%) | $21.51 | $20.76 | 9.50 K | $176.66 M |
| 07/09/2026 | $21.19 | $21.54 (1.65%) | $21.54 | $21.10 | 2.20 K | $180.77 M |
| 07/08/2026 | $20.24 | $21.30 (5.24%) | $21.41 | $20.24 | 13.13 K | $178.76 M |
| 07/07/2026 | $21.68 | $20.70 (-4.52%) | $21.68 | $20.70 | 5.10 K | $173.72 M |
| 07/06/2026 | $21.65 | $21.49 (-0.74%) | $21.65 | $20.28 | 14.40 K | $180.35 M |
| 07/02/2026 | $20.28 | $21.64 (6.71%) | $21.75 | $20.28 | 13.80 K | $181.61 M |
| 07/01/2026 | $21.10 | $21.46 (1.71%) | $21.54 | $20.64 | 15.30 K | $180.10 M |
| 06/30/2026 | $21.30 | $21.18 (-0.56%) | $21.46 | $21.18 | 11.20 K | $177.75 M |
| 06/29/2026 | $21.83 | $21.33 (-2.29%) | $21.83 | $21.16 | 13.90 K | $179.01 M |
| 06/26/2026 | $21.76 | $21.83 (0.32%) | $22.17 | $21.50 | 105.21 K | $183.20 M |
| 06/25/2026 | $21.29 | $21.62 (1.55%) | $21.79 | $21.01 | 33.00 K | $181.44 M |
| 06/24/2026 | $21.21 | $21.32 (0.52%) | $21.56 | $21.00 | 32.00 K | $178.92 M |
| 06/23/2026 | $20.63 | $21.11 (2.33%) | $21.11 | $19.94 | 22.25 K | $177.16 M |
| 06/22/2026 | $20.40 | $20.48 (0.39%) | $20.50 | $20.01 | 25.60 K | $171.87 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.
