NASDAQ:BVFL | Historical Stock Price | BV Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.40$2.55$4.65$8.49$15.49$28.262005-02-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2009

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2009-12-31$1.70$1.950——
2009-12-30$1.70$1.9516,074——
2009-12-29$2.09$2.39919——
2009-12-28$2.09$2.390——
2009-12-24$2.09$2.392,603——
2009-12-23$1.67$1.910——
2009-12-22$1.67$1.911,225——
2009-12-21$1.67$1.917,961——
2009-12-18$1.83$2.100——
2009-12-17$1.83$2.100——
2009-12-16$1.83$2.101,531——
2009-12-15$1.70$1.95765——
2009-12-14$1.70$1.954,287——
2009-12-11$1.80$2.060——
2009-12-10$1.80$2.062,449——
2009-12-09$1.76$2.021,531——
2009-12-08$2.12$2.420——
2009-12-07$2.12$2.42765——
2009-12-04$1.80$2.060——
2009-12-03$1.80$2.02306——
2009-12-02$2.12$2.389,492——
2009-12-01$1.80$2.020——
2009-11-30$1.80$2.020——
2009-11-27$1.80$2.020——
2009-11-25$1.80$2.020——
2009-11-24$1.80$2.020——
2009-11-23$1.80$2.0210,716——
2009-11-20$1.80$2.020——
2009-11-19$1.80$2.020——
2009-11-18$1.80$2.020——
2009-11-17$1.80$2.020——
2009-11-16$1.80$2.020——
2009-11-13$1.80$2.020——
2009-11-12$1.80$2.0216,840——
2009-11-11$1.65$1.860——
2009-11-10$1.65$1.860——
2009-11-09$1.65$1.860——
2009-11-06$1.65$1.860——
2009-11-05$1.65$1.8615,615——
2009-11-04$1.67$1.874,746——
2009-11-03$1.76$1.98765——
2009-11-02$1.76$1.98765——
2009-10-30$1.96$2.200——
2009-10-29$1.96$2.201,531——
2009-10-28$1.80$2.027,348——
2009-10-27$1.86$2.092,296——
2009-10-26$1.90$2.140——
2009-10-23$1.90$2.140——
2009-10-22$1.90$2.140——
2009-10-21$1.90$2.140——
2009-10-20$1.90$2.140——
2009-10-19$1.90$2.140——
2009-10-16$1.90$2.140——
2009-10-15$1.90$2.140——
2009-10-14$1.90$2.140——
2009-10-13$1.90$2.14306——
2009-10-12$1.89$2.130——
2009-10-09$1.89$2.130——
2009-10-08$1.89$2.130——
2009-10-07$1.89$2.130——
2009-10-06$1.89$2.130——
2009-10-05$1.89$2.130——
2009-10-02$1.89$2.130——
2009-10-01$1.89$2.130——
2009-09-30$1.89$2.136,430——
2009-09-29$2.35$2.640——
2009-09-28$2.35$2.64306——
2009-09-25$2.35$2.641,684——
2009-09-24$2.35$2.64306——
2009-09-23$2.02$2.280——
2009-09-22$2.02$2.280——
2009-09-21$2.02$2.281,531——
2009-09-18$2.35$2.640——
2009-09-17$2.35$2.640——
2009-09-16$2.35$2.640——
2009-09-15$2.35$2.640——
2009-09-14$2.35$2.640——
2009-09-11$2.35$2.640——
2009-09-10$2.35$2.640——
2009-09-09$2.35$2.640——
2009-09-08$2.35$2.640——
2009-09-04$2.35$2.640——
2009-09-03$2.35$2.640——
2009-09-02$2.35$2.640——
2009-09-01$2.35$2.610——
2009-08-31$2.35$2.610——
2009-08-28$2.35$2.610——
2009-08-27$2.35$2.610——
2009-08-26$2.35$2.61612——
2009-08-25$2.35$2.612,449——
2009-08-24$2.35$2.610——
2009-08-21$2.35$2.610——
2009-08-20$2.35$2.610——
2009-08-19$2.35$2.611,225——
2009-08-18$2.35$2.611,531——
2009-08-17$2.29$2.540——
2009-08-14$2.29$2.540——
2009-08-13$2.29$2.543,062——
2009-08-12$2.29$2.540——
2009-08-11$2.29$2.540——
2009-08-10$2.29$2.542,449——
2009-08-07$2.29$2.54765——
2009-08-06$2.35$2.610——
2009-08-05$2.35$2.611,225——
2009-08-04$2.35$2.610——
2009-08-03$2.35$2.610——
2009-07-31$2.35$2.612,296——
2009-07-30$2.09$2.320——
2009-07-29$2.09$2.320——
2009-07-28$2.09$2.321,072——
2009-07-27$2.35$2.610——
2009-07-24$2.35$2.610——
2009-07-23$2.35$2.610——
2009-07-22$2.35$2.610——
2009-07-21$2.35$2.610——
2009-07-20$2.35$2.610——
2009-07-17$2.35$2.610——
2009-07-16$2.35$2.610——
2009-07-15$2.35$2.610——
2009-07-14$2.35$2.613,062——
2009-07-13$2.35$2.610——
2009-07-10$2.35$2.612,909——
2009-07-09$2.29$2.540——
2009-07-08$2.29$2.540——
2009-07-07$2.29$2.540——
2009-07-06$2.29$2.540——
2009-07-02$2.29$2.54306——
2009-07-01$2.35$2.610——
2009-06-30$2.35$2.610——
2009-06-29$2.35$2.611,684——
2009-06-26$1.96$2.17459——
2009-06-25$2.35$2.61612——
2009-06-24$1.96$2.170——
2009-06-23$1.96$2.172,296——
2009-06-22$1.96$2.170——
2009-06-19$1.96$2.170——
2009-06-18$1.96$2.170——
2009-06-17$1.96$2.170——
2009-06-16$1.96$2.172,296——
2009-06-15$2.09$2.320——
2009-06-12$2.09$2.320——
2009-06-11$2.09$2.320——
2009-06-10$2.09$2.320——
2009-06-09$2.09$2.32153——
2009-06-08$1.69$1.880——
2009-06-05$1.69$1.880——
2009-06-04$1.69$1.880——
2009-06-03$1.69$1.880——
2009-06-02$1.69$1.840——
2009-06-01$1.69$1.840——
2009-05-29$1.69$1.842,296——
2009-05-28$2.32$2.520——
2009-05-27$2.32$2.520——
2009-05-26$2.32$2.520——
2009-05-22$2.32$2.5212,247——
2009-05-21$2.35$2.563,827——
2009-05-20$2.35$2.562,449——
2009-05-19$2.35$2.561,531——
2009-05-18$2.35$2.567,655——
2009-05-15$2.35$2.562,756——
2009-05-14$2.35$2.567,655——
2009-05-13$2.29$2.491,531——
2009-05-12$2.29$2.491,531——
2009-05-11$2.29$2.490——
2009-05-08$2.29$2.494,593——
2009-05-07$2.22$2.420——
2009-05-06$2.22$2.420——
2009-05-05$2.22$2.420——
2009-05-04$2.22$2.420——
2009-05-01$2.22$2.420——
2009-04-30$2.22$2.420——
2009-04-29$2.22$2.423,062——
2009-04-28$2.22$2.420——
2009-04-27$2.22$2.420——
2009-04-24$2.22$2.420——
2009-04-23$2.22$2.420——
2009-04-22$2.22$2.420——
2009-04-21$2.22$2.42765——
2009-04-20$2.16$2.340——
2009-04-17$2.16$2.340——
2009-04-16$2.16$2.34153——
2009-04-15$2.35$2.560——
2009-04-14$2.35$2.560——
2009-04-13$2.35$2.560——
2009-04-09$2.35$2.560——
2009-04-08$2.35$2.560——
2009-04-07$2.35$2.560——
2009-04-06$2.35$2.560——
2009-04-03$2.35$2.560——
2009-04-02$2.35$2.563,062——
2009-04-01$2.06$2.240——
2009-03-31$2.06$2.240——
2009-03-30$2.06$2.246,736——
2009-03-27$2.12$2.312,143——
2009-03-26$2.35$2.561,225——
2009-03-25$1.89$2.060——
2009-03-24$1.89$2.060——
2009-03-23$1.89$2.060——
2009-03-20$1.89$2.060——
2009-03-19$1.89$2.060——
2009-03-18$1.89$2.060——
2009-03-17$1.89$2.060——
2009-03-16$1.89$2.060——
2009-03-13$1.89$2.060——
2009-03-12$1.89$2.063,674——
2009-03-11$1.89$2.060——
2009-03-10$1.89$2.060——
2009-03-09$1.89$2.060——
2009-03-06$1.89$2.060——
2009-03-05$1.89$2.060——
2009-03-04$1.89$2.060——
2009-03-03$1.89$2.021,531——
2009-03-02$1.83$1.960——
2009-02-27$1.83$1.960——
2009-02-26$1.83$1.960——
2009-02-25$1.83$1.96306——
2009-02-24$1.83$1.960——
2009-02-23$1.83$1.961,531——
2009-02-20$1.83$1.962,603——
2009-02-19$1.73$1.852,449——
2009-02-18$2.22$2.370——
2009-02-17$2.22$2.379,645——
2009-02-13$2.38$2.553,062——
2009-02-12$2.38$2.55459——
2009-02-11$2.61$2.790——
2009-02-10$2.61$2.790——
2009-02-09$2.61$2.790——
2009-02-06$2.61$2.791,837——
2009-02-05$2.35$2.510——
2009-02-04$2.35$2.510——
2009-02-03$2.35$2.510——
2009-02-02$2.35$2.510——
2009-01-30$2.35$2.510——
2009-01-29$2.35$2.517,042——
2009-01-28$2.78$2.970——
2009-01-27$2.78$2.970——
2009-01-26$2.78$2.970——
2009-01-23$2.78$2.970——
2009-01-22$2.78$2.970——
2009-01-21$2.78$2.970——
2009-01-20$2.78$2.970——
2009-01-16$2.78$2.970——
2009-01-15$2.78$2.970——
2009-01-14$2.78$2.970——
2009-01-13$2.78$2.970——
2009-01-12$2.78$2.970——
2009-01-09$2.78$2.970——
2009-01-08$2.78$2.970——
2009-01-07$2.78$2.970——
2009-01-06$2.78$2.970——
2009-01-05$2.78$2.970——
2009-01-02$2.78$2.970——