Advertisement
U.S. markets closed

BV Financial, Inc. (BVFL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
12.46+0.11 (+0.89%)
At close: 04:00PM EST
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202412.3512.5012.3412.4612.468,671
Feb 28, 202412.7012.7912.3112.3512.3511,900
Feb 27, 202412.6512.8612.6012.7512.7512,900
Feb 26, 202413.4613.4612.6312.7112.7112,300
Feb 23, 202412.6512.7512.6512.7512.758,700
Feb 22, 202412.7312.7812.6712.6712.6712,400
Feb 21, 202412.6913.6512.6812.7712.7711,800
Feb 20, 202412.6513.1312.6512.8012.8023,700
Feb 16, 202412.5112.6512.5112.5112.519,500
Feb 15, 202413.0013.0012.5212.6112.615,900
Feb 14, 202412.6312.6712.5012.5012.505,300
Feb 13, 202412.5813.3312.4112.5512.559,300
Feb 12, 202412.9013.0212.6612.6612.6652,200
Feb 09, 202412.9212.9512.8812.9212.9211,700
Feb 08, 202413.1013.1012.9112.9512.9511,300
Feb 07, 202413.3213.3213.0313.1413.1418,400
Feb 06, 202413.5813.5813.3113.4013.4020,500
Feb 05, 202413.6613.6613.4013.4813.4813,300
Feb 02, 202413.8613.9013.5213.5913.5929,500
Feb 01, 202413.9913.9913.8613.9613.9619,900
Jan 31, 202414.1914.1913.9213.9913.9914,600
Jan 30, 202414.3514.3914.2014.2414.2419,100
Jan 29, 202414.2514.4214.1714.3814.3825,400
Jan 26, 202414.1414.2514.0914.2514.2525,200
Jan 25, 202414.2514.2514.0814.1714.1727,100
Jan 24, 202414.2014.2214.1014.2214.2223,500
Jan 23, 202414.0914.2014.0514.2014.2037,600
Jan 22, 202413.9514.1013.9514.0514.0523,100
Jan 19, 202414.0014.0213.9214.0014.0014,700
Jan 18, 202413.9414.0513.9314.0014.0017,500
Jan 17, 202413.9214.0913.7613.9913.99125,000
Jan 16, 202414.0014.1013.9914.0114.0113,400
Jan 12, 202414.0014.1714.0014.0714.0725,600
Jan 11, 202413.9414.1713.9314.0514.0515,700
Jan 10, 202413.9914.0513.9414.0514.0528,800
Jan 09, 202414.0014.0013.8113.9213.9215,600
Jan 08, 202413.9914.0013.8014.0014.0016,700
Jan 05, 202414.0014.0013.8613.9513.9533,600
Jan 04, 202414.1114.2913.8713.9913.9923,600
Jan 03, 202414.2514.3113.8514.0114.0126,400
Jan 02, 202414.0414.2714.0114.2714.2711,400
Dec 29, 202314.0614.3214.0614.1814.1823,300
Dec 28, 202314.2614.3314.1714.2014.2033,200
Dec 27, 202314.4014.4014.1714.2014.2032,500
Dec 26, 202314.4514.6314.3914.3914.3914,000
Dec 22, 202314.5214.6014.4414.4514.4510,500
Dec 21, 202314.6214.6914.4714.4914.4915,200
Dec 20, 202314.6914.8014.4914.6414.6420,200
Dec 19, 202314.6114.7814.6114.7014.7035,100
Dec 18, 202314.4015.0014.4014.4814.4811,300
Dec 15, 202313.7414.5313.7414.2914.2933,900
Dec 14, 202313.4013.7413.3913.6713.6719,800
Dec 13, 202313.1013.4012.9713.3113.3129,600
Dec 12, 202313.2413.2412.9813.1613.1617,400
Dec 11, 202313.2213.2513.1113.1813.1817,500
Dec 08, 202313.2213.2213.1013.1913.198,800
Dec 07, 202313.0613.2113.0613.1213.1210,300
Dec 06, 202312.8513.1912.8313.0413.0436,000
Dec 05, 202312.7512.8612.7412.8512.856,700
Dec 04, 202312.7312.8012.7312.7912.7912,900
Dec 01, 202312.2412.8812.1512.6512.6540,300
Nov 30, 202312.2712.2712.0212.1012.1018,500
Nov 29, 202311.8112.0711.7711.9711.9722,100
Nov 28, 202311.8011.8011.7111.7611.761,900
Nov 27, 202311.7511.7711.6611.7511.7514,700
Nov 24, 202311.5411.7411.5411.7211.7210,800
Nov 22, 202311.5111.5611.5011.5211.5214,900
Nov 21, 202311.4911.5311.4911.5011.503,300
Nov 20, 202311.4711.5611.4411.5111.5114,000
Nov 17, 202311.2811.5011.2811.4111.4149,100
Nov 16, 202310.9911.3310.7811.2811.2841,000
Nov 15, 202310.9911.2010.6811.1611.1611,400
Nov 14, 202310.4811.1810.4811.0311.03100,000
Nov 13, 202310.4310.4610.4210.4510.454,100
Nov 10, 202310.3810.4910.3710.4810.488,700
Nov 09, 202310.3910.4110.3410.3910.3916,500
Nov 08, 202310.3510.4310.3510.4210.428,600
Nov 07, 202310.3510.4810.3510.4810.4811,500
Nov 06, 202310.3010.4410.2010.3910.3935,400
Nov 03, 202310.0710.3210.0210.2810.28101,500
Nov 02, 202310.0110.0610.0110.0510.0516,100
Nov 01, 20239.9910.039.9810.0010.0017,900
Oct 31, 20239.999.999.969.969.965,800
Oct 30, 202310.0010.009.979.979.971,500
Oct 27, 20239.969.969.969.969.96500
Oct 26, 202310.0010.039.9710.0110.01135,900
Oct 25, 202310.0010.009.9410.0010.009,200
Oct 24, 20239.9810.029.9810.0010.0026,200
Oct 23, 20239.9910.009.979.979.976,800
Oct 20, 202310.0610.079.9910.0010.0021,700
Oct 19, 202310.0610.0610.0610.0610.06600
Oct 18, 202310.0510.0710.0510.0610.0617,100
Oct 17, 202310.0510.0610.0410.0510.0516,200
Oct 16, 202310.0510.069.9810.0210.0229,400
Oct 13, 202310.1610.1610.0310.0910.0916,600
Oct 12, 202310.0610.2010.0210.2010.2020,000
Oct 11, 202310.0810.0810.0510.0610.065,900
Oct 10, 202310.0510.0810.0510.0810.0811,800
Oct 09, 202310.0510.0710.0010.0710.0715,700
Oct 06, 202310.0210.109.999.999.999,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...