BV Financial, Inc. - Common Stock (BVFL)

Historical Prices For BV Financial, Inc. - Common Stock (BVFL)

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	14.29	14.35	13.93	14.31	42,982	14.31
4/16/2025	14.10	14.19	13.96	14.14	7,101	14.14
4/15/2025	14.24	14.49	13.97	14.09	20,535	14.09
4/14/2025	14.46	14.46	13.90	14.02	11,162	14.02
4/11/2025	13.99	14.45	13.65	13.90	15,976	13.90
4/10/2025	14.84	15.14	13.89	13.91	26,020	13.91
4/09/2025	14.22	14.90	13.83	14.83	24,796	14.83
4/08/2025	14.74	14.74	13.68	13.97	11,945	13.97
4/07/2025	13.74	14.35	13.54	14.00	23,918	14.00
4/04/2025	14.12	14.39	13.55	13.84	16,792	13.84
4/03/2025	15.00	15.23	14.21	14.21	25,079	14.21
4/02/2025	15.27	15.34	15.10	15.20	29,882	15.20
4/01/2025	15.62	15.62	15.10	15.25	15,788	15.25
3/31/2025	15.40	15.46	15.26	15.26	11,372	15.26
3/28/2025	15.40	15.57	15.20	15.26	16,117	15.26
3/27/2025	15.20	15.92	15.20	15.55	8,067	15.55
3/26/2025	15.97	15.97	15.39	15.39	8,602	15.39
3/25/2025	15.64	15.73	15.50	15.50	7,197	15.50
3/24/2025	15.63	15.87	15.55	15.61	18,444	15.61
3/21/2025	15.38	15.72	15.26	15.59	15,572	15.59
3/20/2025	15.36	15.74	15.35	15.42	8,096	15.42
3/19/2025	15.07	15.37	15.04	15.37	12,213	15.37
3/18/2025	15.40	15.40	15.10	15.10	11,897	15.10
3/17/2025	15.52	15.52	15.10	15.10	10,225	15.10
3/14/2025	15.22	15.34	15.11	15.11	14,151	15.11
3/13/2025	15.15	15.21	14.98	15.10	12,201	15.10
3/12/2025	14.90	15.45	14.66	15.02	22,905	15.02
3/11/2025	14.88	15.39	14.64	14.66	18,520	14.66
3/10/2025	15.17	15.64	14.76	14.76	18,478	14.76
3/07/2025	15.50	15.50	15.00	15.10	14,752	15.10
3/06/2025	15.38	15.38	15.15	15.15	16,299	15.15
3/05/2025	15.45	15.48	15.28	15.30	15,958	15.30
3/04/2025	15.51	15.61	15.36	15.40	24,957	15.40
3/03/2025	16.16	16.16	15.60	15.60	18,516	15.60
2/28/2025	15.74	15.83	15.61	15.69	14,518	15.69
2/27/2025	15.68	16.00	15.55	15.62	23,131	15.62
2/26/2025	15.00	15.75	15.00	15.74	42,482	15.74
2/25/2025	15.19	15.19	15.00	15.02	15,689	15.02
2/24/2025	15.11	15.14	15.01	15.05	21,471	15.05
2/21/2025	15.15	15.23	15.05	15.11	19,850	15.11
2/20/2025	15.35	15.41	15.20	15.20	14,938	15.20
2/19/2025	15.15	15.47	15.11	15.44	28,281	15.44
2/18/2025	15.30	15.37	15.19	15.20	13,733	15.20
2/14/2025	15.12	15.30	15.00	15.23	19,926	15.23
2/13/2025	15.11	15.30	14.60	15.11	25,615	15.11
2/12/2025	14.83	15.10	14.50	14.62	80,583	14.62
2/11/2025	15.39	15.39	14.84	14.85	118,442	14.85
2/10/2025	15.43	15.71	15.25	15.25	24,003	15.25
2/07/2025	15.37	16.25	15.01	15.48	92,503	15.48
2/06/2025	15.34	15.60	15.30	15.47	27,034	15.47
2/05/2025	15.30	15.49	15.30	15.32	19,514	15.32
2/04/2025	15.02	15.40	15.02	15.40	19,564	15.40
2/03/2025	15.25	15.25	14.73	15.10	26,817	15.10
1/31/2025	15.44	15.49	15.16	15.24	12,323	15.24
1/30/2025	15.80	15.80	15.01	15.30	21,512	15.30
1/29/2025	15.70	17.08	15.14	15.40	35,863	15.40
1/28/2025	16.20	16.41	15.70	15.89	32,761	15.89
1/27/2025	16.57	16.73	16.16	16.16	29,030	16.16
1/24/2025	16.60	16.80	16.48	16.75	29,376	16.75
1/23/2025	17.04	17.16	16.41	16.73	54,248	16.73
1/22/2025	17.21	17.21	16.89	17.00	12,822	17.00
1/21/2025	17.05	17.23	17.05	17.14	20,360	17.14