BVFL | BV FINANCIAL | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

BV FINANCIAL (BVFL)

NASDAQ

$22.55+$0.45 (+2.04%)

Price as of Oct 22, 2026 7:30 PM EDT

$187.2M
Market Cap
32.65%
1-Year Change
Banks - Regional
Industry

1 Month
+6.10%

Low Price$20.80

High Price$22.10
3 Months
+5.59%

Low Price$20.48

High Price$22.10
1 Year
+32.65%

Low Price$16.25

High Price$22.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	21.95	22.18	21.69	22.10	+1.47%	23,538
10/20/2026	21.71	22.07	21.71	21.78	+0.60%	19,513
10/19/2026	21.74	21.74	21.27	21.65	-0.09%	12,267
10/16/2026	21.74	21.82	21.40	21.67	-0.37%	19,870
10/15/2026	21.68	22.00	21.67	21.75	+0.42%	24,297
10/14/2026	21.54	21.71	21.41	21.66	-0.18%	39,506
10/13/2026	21.64	21.91	21.43	21.70	+1.31%	17,153
10/12/2026	21.19	21.53	21.05	21.42	+0.85%	18,624
10/09/2026	21.54	21.55	21.24	21.24	-1.53%	15,661
10/08/2026	21.56	21.75	21.56	21.57	-1.33%	11,336
10/07/2026	21.44	21.94	21.28	21.86	+1.63%	25,242
10/06/2026	21.45	21.51	21.40	21.51	+0.19%	12,955
10/05/2026	21.48	21.68	21.02	21.47	+1.13%	21,692
10/02/2026	21.22	21.45	20.91	21.23	+0.14%	22,316
10/01/2026	20.96	21.21	20.78	21.20	+1.05%	18,541
09/30/2026	21.19	21.24	20.63	20.98	-1.13%	14,022
09/29/2026	20.61	21.28	20.34	21.22	+1.63%	21,833
09/28/2026	20.88	20.95	20.88	20.88	+0.05%	10,282
09/25/2026	20.89	20.99	20.76	20.87	+0.29%	12,871
09/24/2026	20.84	21.00	20.81	20.81	+0.05%	16,684
09/23/2026	20.89	20.95	20.72	20.80	-2.48%	12,738
09/22/2026	20.92	21.48	20.92	21.33	+2.40%	28,236
09/21/2026	21.18	21.23	20.83	20.83	-2.44%	10,995
09/18/2026	20.60	21.39	20.30	21.35	+2.94%	89,151
09/17/2026	21.06	21.06	20.60	20.74	-0.91%	19,124
09/16/2026	20.94	21.47	20.71	20.93	-2.52%	20,223
09/15/2026	21.21	21.47	20.88	21.47	+0.80%	17,190
09/14/2026	20.84	21.30	20.73	21.30	+1.82%	18,103
09/11/2026	21.74	21.74	20.66	20.92	-3.59%	29,413
09/10/2026	20.90	21.70	20.89	21.70	+1.26%	11,947
09/09/2026	21.44	21.50	20.82	21.43	0.00%	21,666
09/08/2026	21.53	21.73	20.68	21.43	-0.70%	29,323
09/04/2026	21.66	21.82	21.25	21.58	-0.87%	11,246
09/03/2026	21.78	21.78	21.09	21.77	+1.02%	12,711
09/02/2026	21.05	21.74	21.05	21.55	+1.56%	20,958
09/01/2026	21.20	21.22	20.61	21.22	-0.09%	8,709
08/31/2026	21.40	21.46	20.78	21.24	-0.52%	8,033
08/28/2026	21.47	21.48	21.33	21.35	-0.05%	10,753
08/27/2026	20.93	21.36	20.86	21.36	+3.24%	23,399
08/26/2026	21.15	21.15	20.69	20.69	-3.02%	10,859
08/25/2026	21.44	21.44	21.33	21.34	+0.35%	7,215
08/24/2026	21.02	21.26	21.02	21.26	-0.75%	2,919
08/21/2026	21.74	21.74	21.31	21.42	-0.97%	17,768
08/20/2026	21.39	21.73	21.39	21.63	+0.09%	7,226
08/19/2026	21.88	21.88	21.60	21.61	-1.23%	10,525
08/18/2026	21.54	21.98	21.46	21.88	+2.43%	14,548
08/17/2026	21.21	21.50	21.15	21.36	+0.75%	13,334
08/14/2026	21.28	21.40	21.20	21.20	-0.47%	7,219
08/13/2026	21.19	21.64	20.70	21.30	+0.28%	9,041
08/12/2026	21.26	21.48	20.95	21.24	-0.28%	13,337
08/11/2026	21.23	21.30	21.23	21.30	+1.00%	3,972
08/10/2026	21.24	21.48	20.94	21.09	-1.59%	14,298
08/07/2026	20.64	21.50	20.64	21.43	+0.56%	7,577
08/06/2026	21.46	21.46	21.31	21.31	+0.85%	3,832
08/05/2026	21.78	21.78	20.97	21.13	-1.95%	6,835
08/04/2026	21.69	21.80	21.08	21.55	-0.09%	36,018
08/03/2026	20.86	21.57	20.30	21.57	+5.01%	11,341
07/31/2026	20.65	20.75	20.45	20.54	-0.96%	10,733
07/30/2026	20.51	20.93	20.51	20.74	+0.34%	7,603
07/29/2026	21.08	21.37	20.67	20.67	-3.25%	18,271
07/28/2026	21.58	21.62	20.76	21.37	-0.02%	32,504
07/27/2026	20.83	21.50	20.57	21.37	+4.35%	29,355
07/24/2026	20.64	21.03	20.33	20.48	-0.97%	19,183
07/24/2026	$0.42 Earnings
07/23/2026	20.44	21.09	20.40	20.68	+0.19%	12,182
07/22/2026	20.71	20.84	20.58	20.64	-1.39%	13,793
07/21/2026	21.09	21.33	20.72	20.93	+0.10%	12,927
07/20/2026	20.68	21.22	19.56	20.91	-2.70%	17,369
07/17/2026	21.77	21.84	20.93	21.49	-1.42%	19,014
07/16/2026	21.70	21.80	21.16	21.80	+0.74%	8,534
07/15/2026	21.01	21.74	21.01	21.64	+2.80%	8,359
07/14/2026	21.53	21.74	21.05	21.05	-2.64%	7,439
07/13/2026	21.27	21.68	21.20	21.62	+2.71%	30,076
07/10/2026	20.76	21.51	20.76	21.05	-2.27%	9,479
07/09/2026	21.19	21.54	21.10	21.54	+1.13%	2,172
07/08/2026	20.24	21.41	20.24	21.30	+2.90%	13,134
07/07/2026	21.68	21.68	20.70	20.70	-3.68%	5,064
07/06/2026	21.65	21.65	20.28	21.49	-0.69%	14,371
07/02/2026	20.28	21.75	20.28	21.64	+0.84%	13,788
07/01/2026	21.10	21.54	20.64	21.46	+1.32%	15,261
06/30/2026	21.30	21.46	21.18	21.18	-0.70%	11,156
06/29/2026	21.83	21.83	21.16	21.33	-2.29%	13,854
06/26/2026	21.76	22.17	21.50	21.83	+0.97%	105,213
06/25/2026	21.29	21.79	21.01	21.62	+1.41%	33,000
06/24/2026	21.21	21.56	21.00	21.32	+0.99%	31,966
06/23/2026	20.63	21.11	19.94	21.11	+3.08%	22,249
06/22/2026	20.40	20.50	20.01	20.48	+0.69%	25,568
06/18/2026	20.00	20.44	19.63	20.34	+2.31%	108,719
06/17/2026	20.23	20.23	19.60	19.88	-1.14%	9,935
06/16/2026	20.39	20.51	19.57	20.11	-1.18%	25,383
06/15/2026	19.83	20.75	19.83	20.35	+1.75%	18,221
06/12/2026	19.60	20.03	18.90	20.00	+1.47%	19,566
06/11/2026	20.23	20.23	19.11	19.71	-2.57%	29,170
06/10/2026	19.93	20.40	18.67	20.23	+2.17%	121,744
06/09/2026	19.51	20.05	19.51	19.80	+1.38%	68,325
06/08/2026	20.04	20.04	19.40	19.53	-3.27%	10,610
06/05/2026	19.81	20.20	19.81	20.19	+0.45%	8,834
06/04/2026	19.50	20.10	19.50	20.10	+3.77%	17,814
06/03/2026	19.57	19.58	19.17	19.37	-2.07%	16,193
06/02/2026	19.51	19.84	19.50	19.78	+0.66%	17,455