BV Financial, Inc. - Common Stock (BVFL)

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	15.51	15.72	15.38	15.68	94,016	15.68
7/16/2025	15.42	15.57	15.22	15.37	49,118	15.37
7/15/2025	15.80	15.85	15.22	15.31	40,301	15.31
7/14/2025	15.66	15.88	15.55	15.59	34,758	15.59
7/11/2025	15.98	15.98	15.64	15.67	22,374	15.67
7/10/2025	15.93	16.08	15.83	15.87	31,010	15.87
7/09/2025	16.10	16.10	15.93	15.95	19,829	15.95
7/08/2025	15.90	16.08	15.85	15.94	41,460	15.94
7/07/2025	15.88	15.99	15.78	15.83	55,189	15.83
7/03/2025	15.83	15.90	15.82	15.85	26,425	15.85
7/02/2025	15.29	15.83	15.29	15.76	60,110	15.76
7/01/2025	15.13	15.68	15.13	15.66	89,795	15.66
6/30/2025	15.17	15.38	15.17	15.23	90,136	15.23
6/27/2025	15.16	15.41	15.05	15.23	1,137,584	15.23
6/26/2025	14.98	15.32	14.79	15.16	55,933	15.16
6/25/2025	14.99	15.57	14.60	14.80	44,712	14.80
6/24/2025	14.57	14.89	14.41	14.83	52,097	14.83
6/23/2025	14.46	14.78	14.18	14.28	63,450	14.28
6/20/2025	14.45	14.45	14.22	14.27	62,538	14.27
6/18/2025	14.37	14.39	14.05	14.30	42,835	14.30
6/17/2025	14.37	14.50	14.05	14.11	52,466	14.11
6/16/2025	15.07	15.07	14.22	14.22	46,726	14.22
6/13/2025	14.75	14.77	14.32	14.32	33,066	14.32
6/12/2025	14.73	15.18	14.46	14.53	86,726	14.53
6/11/2025	14.81	14.97	14.41	14.54	98,537	14.54
6/10/2025	15.00	15.00	14.56	14.65	95,200	14.65
6/09/2025	15.15	15.21	14.65	14.65	25,498	14.65
6/06/2025	15.69	15.69	14.84	14.85	29,841	14.85
6/05/2025	15.31	15.38	15.00	15.00	19,840	15.00
6/04/2025	15.50	15.50	15.01	15.01	21,245	15.01
6/03/2025	15.35	15.70	15.19	15.20	28,407	15.20
6/02/2025	15.81	15.81	15.27	15.30	30,186	15.30
5/30/2025	15.71	15.71	15.55	15.60	19,715	15.60
5/29/2025	15.65	15.70	15.50	15.59	21,030	15.59
5/28/2025	15.90	15.90	15.44	15.45	25,023	15.45
5/27/2025	15.89	15.90	15.40	15.40	23,935	15.40
5/23/2025	15.70	15.70	15.51	15.65	20,099	15.65
5/22/2025	15.80	15.81	15.62	15.70	27,375	15.70
5/21/2025	15.80	15.80	15.72	15.79	16,979	15.79
5/20/2025	15.85	15.87	15.78	15.78	18,106	15.78
5/19/2025	15.65	15.89	15.65	15.79	21,909	15.79
5/16/2025	15.91	15.91	15.65	15.80	20,077	15.80
5/15/2025	15.94	15.94	15.64	15.64	14,910	15.64
5/14/2025	15.88	15.94	15.85	15.85	16,032	15.85
5/13/2025	15.92	15.93	15.77	15.79	22,430	15.79
5/12/2025	15.85	15.95	15.63	15.80	26,964	15.80
5/09/2025	15.90	15.90	15.69	15.76	12,694	15.76
5/08/2025	15.90	15.94	15.81	15.84	22,415	15.84
5/07/2025	15.95	15.95	15.64	15.81	18,565	15.81
5/06/2025	15.93	15.93	15.65	15.70	20,381	15.70
5/05/2025	15.95	15.95	15.86	15.86	21,363	15.86
5/02/2025	15.85	16.25	15.77	15.95	39,111	15.95
5/01/2025	15.62	16.10	15.56	15.75	21,619	15.75
4/30/2025	15.54	15.54	15.24	15.35	32,975	15.35
4/29/2025	15.36	15.70	15.24	15.50	28,861	15.50
4/28/2025	15.53	15.96	15.24	15.40	24,588	15.40
4/25/2025	15.44	15.52	15.24	15.35	18,496	15.35
4/24/2025	15.15	15.41	15.15	15.36	20,654	15.36
4/23/2025	15.44	15.75	15.18	15.26	47,900	15.26
4/22/2025	14.71	15.55	14.71	15.15	38,708	15.15
4/21/2025	14.15	14.85	13.95	14.75	33,314	14.75