BV Financial, Inc. Common Stock (BVFL) Historical Stock Data
17.00 ↑0.09 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BVFL is up 0.10% a day on average. There have been 16 days where BV Financial, Inc. Common Stock closed green and 14 days where BVFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 16.79 | 17.00 | ↑$0.21 (1.25%) | 16.73 | 17.03 | 45.07K |
| 2024-12-03 | 16.95 | 16.91 | ↓$0.04 (-0.24%) | 16.86 | 17.02 | 35.57K |
| 2024-12-02 | 16.96 | 17.00 | ↑$0.05 (0.27%) | 16.96 | 17.00 | 8.71K |
| 2024-11-29 | 17.00 | 16.92 | ↓$0.08 (-0.47%) | 16.92 | 17.00 | 5.46K |
| 2024-11-27 | 17.44 | 16.95 | ↓$0.49 (-2.81%) | 16.74 | 17.44 | 10.62K |
| 2024-11-26 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.85 | 17.00 | 29.10K |
| 2024-11-25 | 16.80 | 16.91 | ↑$0.11 (0.65%) | 16.53 | 17.12 | 431.16K |
| 2024-11-22 | 16.10 | 16.78 | ↑$0.68 (4.22%) | 16.10 | 16.78 | 41.64K |
| 2024-11-21 | 15.86 | 16.19 | ↑$0.33 (2.07%) | 15.85 | 16.34 | 49.84K |
| 2024-11-20 | 15.80 | 15.94 | ↑$0.14 (0.89%) | 15.75 | 15.96 | 52.97K |
| 2024-11-19 | 15.95 | 15.85 | ↓$0.10 (-0.63%) | 15.69 | 15.98 | 315.48K |
| 2024-11-18 | 15.94 | 15.94 | ↑$0.00 (0.00%) | 15.85 | 15.96 | 39.38K |
| 2024-11-15 | 15.95 | 15.95 | ↑$0.00 (0.00%) | 15.86 | 15.95 | 37.98K |
| 2024-11-14 | 15.80 | 15.95 | ↑$0.15 (0.95%) | 15.77 | 16.00 | 43.48K |
| 2024-11-13 | 16.00 | 15.90 | ↓$0.10 (-0.63%) | 15.85 | 16.00 | 55.61K |
| 2024-11-12 | 15.89 | 15.91 | ↑$0.01 (0.09%) | 15.84 | 16.00 | 41.37K |
| 2024-11-11 | 15.89 | 15.82 | ↓$0.07 (-0.44%) | 15.75 | 15.94 | 25.54K |
| 2024-11-08 | 15.80 | 15.75 | ↓$0.05 (-0.31%) | 15.71 | 15.94 | 28.58K |
| 2024-11-07 | 15.95 | 15.77 | ↓$0.18 (-1.13%) | 15.66 | 15.95 | 38.59K |
| 2024-11-06 | 15.60 | 15.81 | ↑$0.21 (1.35%) | 15.49 | 16.16 | 300.01K |
| 2024-11-05 | 15.63 | 15.54 | ↓$0.09 (-0.58%) | 15.50 | 15.63 | 23.95K |
| 2024-11-04 | 15.57 | 15.52 | ↓$0.06 (-0.38%) | 15.46 | 15.63 | 34.43K |
| 2024-11-01 | 15.63 | 15.52 | ↓$0.11 (-0.67%) | 15.50 | 15.65 | 33.86K |
| 2024-10-31 | 15.50 | 15.60 | ↑$0.10 (0.65%) | 15.49 | 15.64 | 27.41K |
| 2024-10-30 | 15.64 | 15.54 | ↓$0.11 (-0.67%) | 15.50 | 15.75 | 24.42K |
| 2024-10-29 | 15.55 | 15.55 | ↑$0.00 (0.00%) | 15.50 | 15.58 | 32.14K |
| 2024-10-28 | 15.62 | 15.53 | ↓$0.09 (-0.58%) | 15.48 | 15.65 | 82.18K |
| 2024-10-25 | 15.54 | 15.50 | ↓$0.04 (-0.23%) | 15.36 | 15.62 | 40.53K |
| 2024-10-24 | 15.45 | 15.51 | ↑$0.06 (0.39%) | 15.34 | 15.63 | 55.51K |
| 2024-10-23 | 15.46 | 15.47 | ↑$0.01 (0.06%) | 15.25 | 15.55 | 79.25K |
Create an account or log in to view more rows.
$BVFL said y’all dumb af
$BVFL how low can she go
$BVFL Bears always win...
Bulls have to be forever bagholders....
$BVFL Don't like that...
$BVFL Rug pull soon?
$BVFL buy bitches
$BVFL R-E-L-A-X Green is coming
$BVFL a comeback is always more fun than an all out win!!!!
$BVFL what’s next bulls
$BVFL going green