Cordia Bancorp Inc (BVA) Historical Stock Data
Historical Data
In the past 30 trading days, BVA is up 0.09% a day on average. There have been 24 days where Cordia Bancorp Inc closed green and 6 days where BVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-08-31 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 5.14 | 5.15 | 1.39K |
| 2016-08-30 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.13 | 5.16 | 19.69K |
| 2016-08-29 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 5.14 | 5.15 | 0.90K |
| 2016-08-26 | 5.14 | 5.15 | ↑$0.01 (0.21%) | 5.14 | 5.15 | 1.57K |
| 2016-08-25 | 5.13 | 5.13 | ↑$0.00 (0.00%) | 5.13 | 5.14 | 3.41K |
| 2016-08-24 | 5.14 | 5.16 | ↑$0.02 (0.41%) | 5.13 | 5.16 | 2.82K |
| 2016-08-23 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.13 | 5.16 | 461 |
| 2016-08-22 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 5.14 | 5.15 | 414 |
| 2016-08-19 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.13 | 5.15 | 453 |
| 2016-08-18 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.13 | 5.15 | 10.63K |
| 2016-08-17 | 5.14 | 5.15 | ↑$0.02 (0.29%) | 5.13 | 5.15 | 0.91K |
| 2016-08-16 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.13 | 5.15 | 6.10K |
| 2016-08-15 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 5.13 | 5.15 | 3.71K |
| 2016-08-12 | 5.12 | 5.12 | ↑$0.00 (0.00%) | 5.11 | 5.15 | 47.62K |
| 2016-08-11 | 5.08 | 5.12 | ↑$0.04 (0.79%) | 5.08 | 5.12 | 277.13K |
| 2016-08-10 | 5.09 | 5.08 | ↓$0.01 (-0.20%) | 5.07 | 5.09 | 31.09K |
| 2016-08-09 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.07 | 4.61K |
| 2016-08-08 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.07 | 5.08 | 58K |
| 2016-08-05 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 5.06 | 5.10 | 86.32K |
| 2016-08-04 | 5.09 | 5.08 | ↓$0.01 (-0.20%) | 5.08 | 5.10 | 14.64K |
| 2016-08-03 | 5.08 | 5.09 | ↑$0.01 (0.20%) | 5.08 | 5.09 | 10.01K |
| 2016-08-02 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.08 | 5.08 | 505 |
| 2016-08-01 | 5.08 | 5.08 | ↓$0.00 (-0.06%) | 5.08 | 5.08 | 1.03K |
| 2016-07-29 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.07 | 0 |
| 2016-07-28 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.09 | 6.27K |
| 2016-07-27 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.07 | 223 |
| 2016-07-26 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.07 | 0 |
| 2016-07-25 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.07 | 1.88K |
| 2016-07-22 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.07 | 5.08 | 10.93K |
| 2016-07-21 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 5.05 | 5.08 | 613 |
Create an account or log in to view more rows.
$BVA Hedgies
we aren't going anywhere!
$BVA today feels different to the moon
$BVA longer we hold
more pressure on the shorts
$BVA HOLDING STRONG FOR ALL OF YOU
$BVA swing puts
$BVA when's the offering?
$BVA the bulls in here
$BVA make it rain
let’s see some green
$BVA Don't hold!!! Buy it
$BVA keep it going