BVFL
BV FINANCIAL (BVFL)
NASDAQ
$21.17+$0.05 (+0.26%)
Price as of Jun 23, 2026 4:04 PM EDT
  • $177.3M
    Market Cap
  • 42.35%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.67%
    Low Price$19.37
    High Price$21.11
  • 3 Months
    +9.95%
    Low Price$18.69
    High Price$21.11
  • 1 Year
    +42.35%
    Low Price$14.63
    High Price$21.11
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
19.57
19.66
19.57
19.65
+0.10%
7,513
05/29/2026
19.72
19.72
19.59
19.63
-1.41%
10,112
05/28/2026
19.67
20.13
19.67
19.91
+0.76%
14,544
05/27/2026
19.90
19.94
19.76
19.76
-0.50%
12,984
05/26/2026
19.84
20.02
19.70
19.86
+0.35%
9,108
05/22/2026
19.80
19.91
19.59
19.79
+0.51%
16,523
05/21/2026
19.51
19.72
19.50
19.69
+0.61%
6,089
05/20/2026
19.71
19.88
19.53
19.57
-1.11%
16,832
05/19/2026
19.41
19.85
19.40
19.79
+2.22%
6,781
05/18/2026
19.74
19.95
19.36
19.36
-0.92%
21,747
05/15/2026
19.74
19.80
19.51
19.54
-2.10%
9,045
05/14/2026
19.73
19.96
19.73
19.96
+0.71%
8,974
05/13/2026
19.52
19.88
19.50
19.82
+0.61%
11,861
05/12/2026
19.77
19.98
19.70
19.70
-0.71%
6,508
05/11/2026
19.83
20.11
19.58
19.84
-0.80%
12,033
05/08/2026
19.72
20.04
19.51
20.00
+1.16%
19,073
05/07/2026
19.54
20.13
19.54
19.77
+2.28%
16,828
05/06/2026
19.72
19.89
19.33
19.33
-1.88%
10,456
05/05/2026
19.28
20.00
19.28
19.70
+1.34%
5,727
05/04/2026
19.28
19.54
19.27
19.44
-0.61%
14,236
05/01/2026
19.58
19.98
19.45
19.56
-0.10%
12,404
04/30/2026
19.45
19.58
19.45
19.58
-0.31%
6,792
04/29/2026
19.82
19.83
19.64
19.64
-1.55%
5,204
04/28/2026
20.25
20.54
19.92
19.95
+0.35%
16,268
04/27/2026
20.08
20.12
19.81
19.88
-1.97%
9,910
04/24/2026
19.84
20.41
19.84
20.28
+1.20%
10,785
04/24/2026
$0.13 Earnings
04/23/2026
19.96
20.04
19.87
20.04
0.00%
4,808
04/22/2026
19.75
20.04
19.75
20.04
+1.31%
4,361
04/21/2026
20.18
20.18
19.73
19.78
-1.62%
6,614
04/20/2026
20.24
20.29
20.07
20.11
-1.06%
22,360
04/17/2026
20.19
20.48
20.14
20.32
+1.65%
29,338
04/16/2026
19.72
20.11
19.72
19.99
-0.67%
5,959
04/15/2026
19.96
20.20
19.72
20.13
+0.07%
12,952
04/14/2026
19.70
20.23
19.70
20.11
-0.30%
22,535
04/13/2026
19.86
20.34
19.47
20.17
+0.85%
13,480
04/10/2026
19.99
20.01
19.51
20.00
+0.20%
30,886
04/09/2026
19.75
19.99
19.74
19.96
+0.91%
30,028
04/08/2026
19.50
19.80
19.46
19.78
+1.44%
29,498
04/07/2026
18.81
19.50
18.81
19.50
+1.40%
25,655
04/06/2026
19.50
19.50
17.20
19.23
-1.44%
13,245
04/02/2026
18.94
19.51
18.94
19.51
+2.58%
8,404
04/01/2026
19.28
19.28
18.87
19.02
-0.63%
16,738
03/31/2026
19.33
19.35
18.94
19.14
-0.21%
14,210
03/30/2026
18.70
19.19
18.70
19.18
+2.62%
27,343
03/27/2026
18.97
18.97
18.64
18.69
-0.61%
4,409
03/26/2026
18.91
19.19
18.60
18.81
-1.36%
8,686
03/25/2026
19.23
19.23
18.70
19.07
+0.08%
9,833
03/24/2026
18.79
19.35
18.70
19.05
-0.78%
19,148
03/23/2026
19.21
19.23
18.62
19.20
+1.27%
17,997
03/20/2026
18.52
19.27
18.33
18.96
+2.38%
167,501
03/19/2026
18.50
18.76
18.50
18.52
+0.11%
16,287
03/18/2026
18.66
18.66
18.50
18.50
-1.80%
19,312
03/17/2026
18.66
18.92
18.61
18.84
+0.67%
13,246
03/16/2026
18.93
19.00
18.55
18.72
-0.72%
9,590
03/13/2026
18.55
18.85
18.50
18.85
+0.16%
15,043
03/12/2026
18.50
18.84
18.50
18.82
+1.57%
11,061
03/11/2026
18.75
18.84
18.50
18.53
-2.47%
9,477
03/10/2026
18.69
19.15
18.48
19.00
+1.06%
22,486
03/09/2026
18.80
19.35
18.24
18.80
-1.21%
25,330
03/06/2026
18.52
19.32
18.52
19.03
+0.74%
15,245
03/05/2026
18.88
19.04
18.65
18.89
-0.53%
14,148
03/04/2026
19.29
19.29
18.98
18.99
+0.37%
8,799
03/03/2026
18.94
19.14
18.88
18.92
-1.05%
12,416
03/02/2026
18.78
19.44
18.45
19.12
+2.36%
17,267
02/27/2026
19.05
19.45
18.68
18.68
-4.23%
15,171
02/26/2026
19.59
19.76
19.51
19.51
+0.28%
15,400
02/25/2026
19.20
19.58
19.20
19.45
+0.83%
5,081
02/24/2026
18.76
19.29
18.76
19.29
+2.44%
9,798
02/23/2026
19.31
19.31
18.83
18.83
-3.14%
17,478
02/20/2026
19.62
19.62
19.35
19.44
-1.27%
4,591
02/19/2026
19.74
19.76
19.59
19.69
-0.46%
4,565
02/18/2026
19.57
19.80
19.52
19.78
+0.05%
10,338
02/17/2026
19.28
19.80
19.21
19.77
+1.33%
16,829
02/13/2026
19.62
19.80
19.51
19.51
-0.86%
20,649
02/12/2026
19.36
19.75
19.36
19.68
+0.31%
18,725
02/11/2026
19.63
19.80
19.62
19.62
-0.25%
13,533
02/10/2026
19.70
19.82
19.55
19.67
-0.51%
13,640
02/09/2026
19.50
19.79
19.50
19.77
-0.15%
12,963
02/06/2026
19.70
19.88
19.70
19.80
+0.46%
21,324
02/05/2026
19.37
19.75
19.37
19.71
+0.46%
9,080
02/04/2026
19.70
19.71
19.51
19.62
-0.56%
7,859
02/03/2026
19.68
19.73
19.39
19.73
+0.05%
12,385
02/02/2026
19.28
19.74
19.28
19.72
+3.14%
35,380
01/30/2026
18.82
19.34
18.82
19.12
+1.16%
24,444