5 DAY PERFORMANCE
-14.16%
1 MONTH PERFORMANCE
-12.60%
3 MONTH PERFORMANCE
-11.78%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+11.97%
BV Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.39 | $21.82 (-2.55%) | $22.42 | $21.73 | 18.86 K | $170.67 M |
| 11/04/2026 | $22.08 | $22.28 (0.91%) | $22.54 | $21.85 | 16.51 K | $174.27 M |
| 11/03/2026 | $22.25 | $21.71 (-2.43%) | $22.25 | $21.53 | 12.00 K | $169.81 M |
| 11/02/2026 | $22.38 | $22.07 (-1.39%) | $22.54 | $21.89 | 26.25 K | $172.62 M |
| 10/30/2026 | $22.31 | $21.90 (-1.84%) | $22.65 | $21.90 | 18.00 K | $171.29 M |
| 10/29/2026 | $22.18 | $22.33 (0.68%) | $22.49 | $21.91 | 11.53 K | $174.66 M |
| 10/28/2026 | $21.80 | $22.11 (1.42%) | $22.11 | $21.71 | 7.80 K | $172.94 M |
| 10/27/2026 | $22.14 | $22.16 (0.09%) | $22.16 | $21.74 | 14.80 K | $173.33 M |
| 10/26/2026 | $22.27 | $21.84 (-1.93%) | $22.27 | $21.73 | 5.50 K | $170.82 M |
| 10/23/2026 | $22.70 | $22.05 (-2.86%) | $22.70 | $21.91 | 10.70 K | $172.47 M |
| 10/22/2026 | $22.29 | $22.57 (1.26%) | $22.59 | $22.10 | 13.90 K | $176.53 M |
| 10/21/2026 | $21.95 | $22.10 (0.68%) | $22.18 | $21.69 | 23.54 K | $172.86 M |
| 10/20/2026 | $21.71 | $21.78 (0.32%) | $22.07 | $21.71 | 19.51 K | $182.78 M |
| 10/19/2026 | $21.74 | $21.65 (-0.41%) | $21.74 | $21.27 | 12.30 K | $181.69 M |
| 10/16/2026 | $21.74 | $21.67 (-0.32%) | $21.82 | $21.40 | 19.90 K | $181.86 M |
| 10/15/2026 | $21.68 | $21.75 (0.32%) | $22.00 | $21.67 | 24.30 K | $182.53 M |
| 10/14/2026 | $21.54 | $21.66 (0.56%) | $21.71 | $21.41 | 39.51 K | $181.78 M |
| 10/13/2026 | $21.64 | $21.70 (0.28%) | $21.91 | $21.43 | 17.20 K | $182.11 M |
| 10/12/2026 | $21.19 | $21.42 (1.09%) | $21.53 | $21.05 | 18.62 K | $179.76 M |
| 10/09/2026 | $21.54 | $21.24 (-1.39%) | $21.55 | $21.24 | 15.70 K | $178.25 M |
| 10/08/2026 | $21.56 | $21.57 (0.05%) | $21.75 | $21.56 | 11.34 K | $181.02 M |
| 10/07/2026 | $21.44 | $21.86 (1.96%) | $21.94 | $21.28 | 25.24 K | $183.46 M |
| 10/06/2026 | $21.45 | $21.51 (0.28%) | $21.51 | $21.40 | 13.00 K | $180.52 M |
| 10/05/2026 | $21.48 | $21.47 (-0.05%) | $21.68 | $21.02 | 21.70 K | $180.18 M |
| 10/02/2026 | $21.22 | $21.23 (0.05%) | $21.45 | $20.91 | 22.32 K | $178.17 M |
| 10/01/2026 | $20.96 | $21.20 (1.15%) | $21.21 | $20.78 | 18.54 K | $177.92 M |
| 09/30/2026 | $21.19 | $20.98 (-0.99%) | $21.24 | $20.63 | 14.02 K | $176.07 M |
| 09/29/2026 | $20.61 | $21.22 (2.96%) | $21.28 | $20.34 | 21.83 K | $178.08 M |
| 09/28/2026 | $20.88 | $20.88 (0%) | $20.95 | $20.88 | 10.30 K | $175.23 M |
| 09/25/2026 | $20.89 | $20.87 (-0.1%) | $20.99 | $20.76 | 12.90 K | $175.15 M |
| 09/24/2026 | $20.84 | $20.81 (-0.14%) | $21.00 | $20.81 | 16.70 K | $174.64 M |
| 09/23/2026 | $20.89 | $20.80 (-0.43%) | $20.95 | $20.72 | 12.74 K | $174.56 M |
| 09/22/2026 | $20.92 | $21.33 (1.96%) | $21.48 | $20.92 | 28.24 K | $179.01 M |
| 09/21/2026 | $21.18 | $20.83 (-1.65%) | $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 |
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.
