BV Financial, Inc. Common Stock (BVFL) Historical Stock Data
18.21 ↓0.15 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BVFL is up 0.50% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-11 | 16.70 | 16.95 | ↑$0.25 (1.50%) | 16.45 | 16.98 | 14.22K |
| 2025-11-10 | 16.90 | 16.91 | ↑$0.01 (0.06%) | 16.54 | 16.99 | 13.46K |
| 2025-11-07 | 16.56 | 16.80 | ↑$0.24 (1.45%) | 16.56 | 16.89 | 17.58K |
| 2025-11-06 | 16.84 | 16.79 | ↓$0.05 (-0.30%) | 16.70 | 16.89 | 15.44K |
| 2025-11-05 | 16.48 | 16.84 | ↑$0.36 (2.18%) | 16.48 | 16.84 | 25.65K |
| 2025-11-04 | 16.31 | 16.45 | ↑$0.14 (0.86%) | 16.25 | 16.72 | 21.63K |
| 2025-11-03 | 16.48 | 16.62 | ↑$0.14 (0.85%) | 16.38 | 16.63 | 65.82K |
| 2025-10-31 | 16.45 | 16.30 | ↓$0.15 (-0.91%) | 16.13 | 16.46 | 26.72K |
| 2025-10-30 | 16.48 | 16.50 | ↑$0.02 (0.12%) | 16.45 | 16.64 | 32.60K |
| 2025-10-29 | 16.71 | 16.59 | ↓$0.12 (-0.72%) | 16.40 | 16.87 | 37.48K |
| 2025-10-28 | 16.27 | 16.79 | ↑$0.52 (3.20%) | 16.27 | 16.98 | 47.37K |
| 2025-10-27 | 16.50 | 16.25 | ↓$0.25 (-1.52%) | 15.84 | 16.63 | 340.69K |
| 2025-10-24 | 16.56 | 16.49 | ↓$0.07 (-0.42%) | 16.46 | 16.56 | 209.39K |
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.