5 DAY PERFORMANCE
-8.47%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
-5.05%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+23.12%
BV Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.91 | $21.48 (2.73%) | $21.59 | $20.64 | 3.91 K | $175.73 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 |
| 06/18/2026 | $20.00 | $20.34 (1.7%) | $20.44 | $19.63 | 108.72 K | $170.70 M |
| 06/17/2026 | $20.23 | $19.88 (-1.73%) | $20.23 | $19.60 | 9.94 K | $166.84 M |
| 06/16/2026 | $20.39 | $20.11 (-1.37%) | $20.51 | $19.57 | 25.40 K | $168.77 M |
| 06/15/2026 | $19.83 | $20.35 (2.62%) | $20.75 | $19.83 | 18.22 K | $170.78 M |
| 06/12/2026 | $19.60 | $20.00 (2.04%) | $20.03 | $18.90 | 19.60 K | $167.85 M |
| 06/11/2026 | $20.23 | $19.71 (-2.57%) | $20.23 | $19.11 | 29.20 K | $165.41 M |
| 06/10/2026 | $19.93 | $20.23 (1.51%) | $20.40 | $18.67 | 121.74 K | $169.78 M |
| 06/09/2026 | $19.51 | $19.80 (1.49%) | $20.05 | $19.51 | 68.33 K | $166.17 M |
| 06/08/2026 | $20.04 | $19.53 (-2.54%) | $20.04 | $19.40 | 10.61 K | $163.90 M |
| 06/05/2026 | $19.81 | $20.19 (1.92%) | $20.20 | $19.81 | 8.83 K | $169.44 M |
| 06/04/2026 | $19.50 | $20.10 (3.08%) | $20.10 | $19.50 | 17.81 K | $168.69 M |
| 06/03/2026 | $19.57 | $19.37 (-1.02%) | $19.58 | $19.17 | 16.20 K | $162.56 M |
| 06/02/2026 | $19.51 | $19.78 (1.38%) | $19.84 | $19.50 | 17.50 K | $166.00 M |
| 06/01/2026 | $19.57 | $19.65 (0.41%) | $19.66 | $19.57 | 7.51 K | $164.91 M |
| 05/29/2026 | $19.72 | $19.63 (-0.46%) | $19.72 | $19.59 | 10.11 K | $164.74 M |
| 05/28/2026 | $19.67 | $19.91 (1.22%) | $20.13 | $19.67 | 14.54 K | $167.09 M |
| 05/27/2026 | $19.90 | $19.76 (-0.7%) | $19.94 | $19.76 | 13.00 K | $165.83 M |
| 05/26/2026 | $19.84 | $19.86 (0.1%) | $20.02 | $19.70 | 9.11 K | $166.67 M |
| 05/22/2026 | $19.80 | $19.79 (-0.05%) | $19.91 | $19.59 | 16.52 K | $166.08 M |
| 05/21/2026 | $19.51 | $19.69 (0.92%) | $19.72 | $19.50 | 6.10 K | $165.24 M |
| 05/20/2026 | $19.71 | $19.57 (-0.71%) | $19.88 | $19.53 | 16.83 K | $164.24 M |
| 05/19/2026 | $19.41 | $19.79 (1.96%) | $19.85 | $19.40 | 6.80 K | $166.08 M |
| 05/18/2026 | $19.74 | $19.36 (-1.93%) | $19.95 | $19.36 | 21.75 K | $162.48 M |
| 05/15/2026 | $19.74 | $19.54 (-1.01%) | $19.80 | $19.51 | 9.05 K | $163.99 M |
| 05/14/2026 | $19.73 | $19.96 (1.17%) | $19.96 | $19.73 | 9.00 K | $167.51 M |
| 05/13/2026 | $19.52 | $19.82 (1.54%) | $19.88 | $19.50 | 11.90 K | $166.34 M |
| 05/12/2026 | $19.77 | $19.70 (-0.35%) | $19.98 | $19.70 | 6.51 K | $165.33 M |
| 05/11/2026 | $19.83 | $19.84 (0.05%) | $20.11 | $19.58 | 12.03 K | $166.50 M |
| 05/08/2026 | $19.72 | $20.00 (1.42%) | $20.04 | $19.51 | 19.10 K | $167.85 M |
| 05/07/2026 | $19.54 | $19.77 (1.18%) | $20.13 | $19.54 | 16.83 K | $165.92 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.
