BV Financial, Inc. Common Stock (BVFL) Historical Stock Data
18.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BVFL is up 0.27% a day on average. There have been 18 days where BV Financial, Inc. Common Stock closed green and 12 days where BVFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 18.23 | 18.13 | ↓$0.10 (-0.55%) | 18.07 | 18.38 | 4.87K |
| 2025-12-23 | 18.73 | 18.22 | ↓$0.51 (-2.72%) | 18.22 | 18.73 | 8.38K |
| 2025-12-22 | 19.40 | 18.63 | ↓$0.77 (-3.97%) | 18.62 | 19.40 | 7.74K |
| 2025-12-19 | 19.39 | 19.54 | ↑$0.15 (0.77%) | 18.68 | 19.54 | 87.45K |
| 2025-12-18 | 19.65 | 19.33 | ↓$0.32 (-1.63%) | 18.90 | 19.65 | 29.95K |
| 2025-12-17 | 19.43 | 19.71 | ↑$0.28 (1.44%) | 19.40 | 19.74 | 22.78K |
| 2025-12-16 | 19.40 | 19.50 | ↑$0.10 (0.52%) | 19.33 | 19.50 | 39.13K |
| 2025-12-15 | 19.10 | 19.42 | ↑$0.32 (1.68%) | 18.93 | 19.47 | 32.36K |
| 2025-12-12 | 19.04 | 19.11 | ↑$0.07 (0.37%) | 19.01 | 19.19 | 13.38K |
| 2025-12-11 | 18.95 | 19.19 | ↑$0.24 (1.27%) | 18.85 | 19.25 | 22.73K |
| 2025-12-10 | 18.65 | 19.00 | ↑$0.35 (1.88%) | 18.59 | 19.25 | 42.52K |
| 2025-12-09 | 17.91 | 18.47 | ↑$0.56 (3.13%) | 17.91 | 18.53 | 13.75K |
| 2025-12-08 | 18.22 | 17.68 | ↓$0.54 (-2.96%) | 17.49 | 18.55 | 22.79K |
| 2025-12-05 | 18.23 | 18.21 | ↓$0.02 (-0.10%) | 18.08 | 18.58 | 13.49K |
| 2025-12-04 | 18.35 | 18.37 | ↑$0.01 (0.08%) | 18.08 | 18.53 | 11.39K |
| 2025-12-03 | 18.01 | 18.47 | ↑$0.47 (2.58%) | 17.57 | 18.74 | 21.03K |
| 2025-12-02 | 18.15 | 18.09 | ↓$0.06 (-0.33%) | 17.86 | 18.46 | 14.92K |
| 2025-12-01 | 18.27 | 18.31 | ↑$0.04 (0.22%) | 18.16 | 18.44 | 8.40K |
| 2025-11-28 | 18.44 | 18.34 | ↓$0.10 (-0.54%) | 18.34 | 18.45 | 6.34K |
| 2025-11-26 | 18.20 | 18.45 | ↑$0.25 (1.37%) | 17.85 | 18.48 | 20.93K |
| 2025-11-25 | 18.05 | 18.34 | ↑$0.29 (1.61%) | 17.69 | 18.48 | 39.03K |
| 2025-11-24 | 18.03 | 18.12 | ↑$0.09 (0.50%) | 17.85 | 18.40 | 17.33K |
| 2025-11-21 | 17.31 | 17.95 | ↑$0.64 (3.70%) | 17.16 | 18.10 | 33.44K |
| 2025-11-20 | 17.13 | 17.24 | ↑$0.11 (0.64%) | 16.89 | 17.25 | 17.75K |
| 2025-11-19 | 17.21 | 16.88 | ↓$0.33 (-1.92%) | 16.37 | 17.21 | 33.17K |
| 2025-11-18 | 17.02 | 17.11 | ↑$0.09 (0.53%) | 16.50 | 17.35 | 28.07K |
| 2025-11-17 | 17.20 | 16.95 | ↓$0.25 (-1.45%) | 16.89 | 17.48 | 17.40K |
| 2025-11-14 | 16.94 | 17.40 | ↑$0.45 (2.69%) | 16.59 | 17.48 | 31.32K |
| 2025-11-13 | 16.98 | 16.96 | ↓$0.02 (-0.12%) | 16.69 | 16.98 | 11.61K |
| 2025-11-12 | 16.97 | 16.85 | ↓$0.12 (-0.71%) | 16.57 | 16.97 | 15.67K |
Create an account or log in to view more rows.
$BVFL When in doubt
zoom out. ??
$BVFL Bears get cremated today
$BVFL slap the ask.
$BVFL let’s gooooo
$BVFL Who else bought the dip on Friday?
$BVFL There is nothing wrong with a decent pullback
$BVFL the best advice has been no stop losses. Would have cost a fortune!!!
$BVFL wtf is that dump
$BVFL what a horse shit show!
$BVFL we need those buyers and volume.