BVFL
BV FINANCIAL (BVFL)
NASDAQ
$20.89+$0.35 (+1.70%)
Price as of Aug 03, 2026 11:18 AM EDT
  • $177.9M
    Market Cap
  • 35.22%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.02%
    Low Price$20.48
    High Price$21.80
  • 3 Months
    +4.90%
    Low Price$19.33
    High Price$21.83
  • 1 Year
    +35.22%
    Low Price$14.63
    High Price$21.83
Date
Open
High
Low
Close
Change (%)
Volume
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
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