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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.96$2.280——
2010-12-30$1.96$2.283,827——
2010-12-29$1.83$2.1310,563——
2010-12-28$1.96$2.280——
2010-12-27$1.96$2.281,531——
2010-12-23$2.29$2.660——
2010-12-22$2.29$2.66919——
2010-12-21$2.29$2.66153——
2010-12-20$2.29$2.66612——
2010-12-17$2.29$2.662,143——
2010-12-16$1.96$2.280——
2010-12-15$1.96$2.280——
2010-12-14$1.96$2.280——
2010-12-13$1.96$2.280——
2010-12-10$1.96$2.28153——
2010-12-09$1.83$2.134,287——
2010-12-08$2.29$2.660——
2010-12-07$2.29$2.6617,605——
2010-12-06$2.29$2.660——
2010-12-03$2.29$2.660——
2010-12-02$2.29$2.66765——
2010-12-01$2.29$2.661,531——
2010-11-30$2.29$2.662,296——
2010-11-29$2.29$2.660——
2010-11-26$2.29$2.660——
2010-11-24$2.29$2.660——
2010-11-23$2.29$2.660——
2010-11-22$2.29$2.660——
2010-11-19$2.29$2.660——
2010-11-18$2.29$2.66153——
2010-11-17$2.29$2.660——
2010-11-16$2.29$2.660——
2010-11-15$2.29$2.6625,566——
2010-11-12$2.29$2.660——
2010-11-11$2.29$2.660——
2010-11-10$2.29$2.660——
2010-11-09$2.29$2.660——
2010-11-08$2.29$2.660——
2010-11-05$2.29$2.660——
2010-11-04$2.29$2.660——
2010-11-03$2.29$2.660——
2010-11-02$2.29$2.660——
2010-11-01$2.29$2.660——
2010-10-29$2.29$2.660——
2010-10-28$2.29$2.660——
2010-10-27$2.29$2.660——
2010-10-26$2.29$2.660——
2010-10-25$2.29$2.660——
2010-10-22$2.29$2.660——
2010-10-21$2.29$2.660——
2010-10-20$2.29$2.660——
2010-10-19$2.29$2.660——
2010-10-18$2.29$2.660——
2010-10-15$2.29$2.660——
2010-10-14$2.29$2.66765——
2010-10-13$2.09$2.430——
2010-10-12$2.09$2.430——
2010-10-11$2.09$2.430——
2010-10-08$2.09$2.430——
2010-10-07$2.09$2.430——
2010-10-06$2.09$2.430——
2010-10-05$2.09$2.430——
2010-10-04$2.09$2.430——
2010-10-01$2.09$2.430——
2010-09-30$2.09$2.430——
2010-09-29$2.09$2.430——
2010-09-28$2.09$2.430——
2010-09-27$2.09$2.430——
2010-09-24$2.09$2.430——
2010-09-23$2.09$2.430——
2010-09-22$2.09$2.430——
2010-09-21$2.09$2.430——
2010-09-20$2.09$2.430——
2010-09-17$2.09$2.430——
2010-09-16$2.09$2.430——
2010-09-15$2.09$2.430——
2010-09-14$2.09$2.430——
2010-09-13$2.09$2.430——
2010-09-10$2.09$2.430——
2010-09-09$2.09$2.430——
2010-09-08$2.09$2.430——
2010-09-07$2.09$2.431,531——
2010-09-03$2.09$2.430——
2010-09-02$2.09$2.430——
2010-09-01$2.09$2.430——
2010-08-31$2.09$2.430——
2010-08-30$2.09$2.430——
2010-08-27$2.09$2.430——
2010-08-26$2.09$2.430——
2010-08-25$2.09$2.430——
2010-08-24$2.09$2.430——
2010-08-23$2.09$2.430——
2010-08-20$2.09$2.430——
2010-08-19$2.09$2.430——
2010-08-18$2.09$2.430——
2010-08-17$2.09$2.430——
2010-08-16$2.09$2.430——
2010-08-13$2.09$2.430——
2010-08-12$2.09$2.430——
2010-08-11$2.09$2.430——
2010-08-10$2.09$2.430——
2010-08-09$2.09$2.430——
2010-08-06$2.09$2.430——
2010-08-05$2.09$2.430——
2010-08-04$2.09$2.43153——
2010-08-03$2.06$2.390——
2010-08-02$2.06$2.390——
2010-07-30$2.06$2.390——
2010-07-29$2.06$2.397,501——
2010-07-28$2.25$2.620——
2010-07-27$2.25$2.620——
2010-07-26$2.25$2.620——
2010-07-23$2.25$2.620——
2010-07-22$2.25$2.620——
2010-07-21$2.25$2.620——
2010-07-20$2.25$2.620——
2010-07-19$2.25$2.620——
2010-07-16$2.25$2.620——
2010-07-15$2.25$2.620——
2010-07-14$2.25$2.620——
2010-07-13$2.25$2.620——
2010-07-12$2.25$2.620——
2010-07-09$2.25$2.620——
2010-07-08$2.25$2.620——
2010-07-07$2.25$2.620——
2010-07-06$2.25$2.620——
2010-07-02$2.25$2.620——
2010-07-01$2.25$2.620——
2010-06-30$2.25$2.620——
2010-06-29$2.25$2.620——
2010-06-28$2.25$2.620——
2010-06-25$2.25$2.620——
2010-06-24$2.25$2.620——
2010-06-23$2.25$2.620——
2010-06-22$2.25$2.620——
2010-06-21$2.25$2.620——
2010-06-18$2.25$2.620——
2010-06-17$2.25$2.620——
2010-06-16$2.25$2.620——
2010-06-15$2.25$2.620——
2010-06-14$2.25$2.620——
2010-06-11$2.25$2.620——
2010-06-10$2.25$2.620——
2010-06-09$2.25$2.623,062——
2010-06-08$2.25$2.620——
2010-06-07$2.25$2.620——
2010-06-04$2.25$2.620——
2010-06-03$2.25$2.620——
2010-06-02$2.25$2.620——
2010-06-01$2.25$2.620——
2010-05-28$2.25$2.620——
2010-05-27$2.25$2.62153——
2010-05-26$2.25$2.62765——
2010-05-25$2.25$2.624,133——
2010-05-24$2.12$2.470——
2010-05-21$2.12$2.470——
2010-05-20$2.12$2.470——
2010-05-19$2.12$2.470——
2010-05-18$2.12$2.470——
2010-05-17$2.12$2.470——
2010-05-14$2.12$2.470——
2010-05-13$2.12$2.470——
2010-05-12$2.12$2.470——
2010-05-11$2.12$2.470——
2010-05-10$2.12$2.470——
2010-05-07$2.12$2.470——
2010-05-06$2.12$2.470——
2010-05-05$2.12$2.470——
2010-05-04$2.12$2.47612——
2010-05-03$2.12$2.470——
2010-04-30$2.12$2.470——
2010-04-29$2.12$2.470——
2010-04-28$2.12$2.47306——
2010-04-27$2.12$2.470——
2010-04-26$2.12$2.470——
2010-04-23$2.12$2.47306——
2010-04-22$2.61$3.04765——
2010-04-21$3.10$3.613,368——
2010-04-20$2.16$2.510——
2010-04-19$2.16$2.510——
2010-04-16$2.16$2.510——
2010-04-15$2.16$2.510——
2010-04-14$2.16$2.51153——
2010-04-13$2.12$2.470——
2010-04-12$2.12$2.470——
2010-04-09$2.12$2.47612——
2010-04-08$2.12$2.478,114——
2010-04-07$3.92$4.560——
2010-04-06$3.92$4.560——
2010-04-05$3.92$4.560——
2010-04-01$3.92$4.560——
2010-03-31$3.92$4.560——
2010-03-30$3.92$4.560——
2010-03-29$3.92$4.560——
2010-03-26$3.92$4.56919——
2010-03-25$4.21$4.90306——
2010-03-24$2.16$2.510——
2010-03-23$2.16$2.510——
2010-03-22$2.16$2.510——
2010-03-19$2.16$2.510——
2010-03-18$2.16$2.510——
2010-03-17$2.16$2.510——
2010-03-16$2.16$2.510——
2010-03-15$2.16$2.510——
2010-03-12$2.16$2.510——
2010-03-11$2.16$2.510——
2010-03-10$2.16$2.510——
2010-03-09$2.16$2.510——
2010-03-08$2.16$2.510——
2010-03-05$2.16$2.510——
2010-03-04$2.16$2.510——
2010-03-03$2.16$2.510——
2010-03-02$2.16$2.470——
2010-03-01$2.16$2.47459——
2010-02-26$2.16$2.470——
2010-02-25$2.16$2.470——
2010-02-24$2.16$2.470——
2010-02-23$2.16$2.472,296——
2010-02-22$2.61$2.993,062——
2010-02-19$1.96$2.240——
2010-02-18$1.96$2.240——
2010-02-17$1.96$2.240——
2010-02-16$1.96$2.240——
2010-02-12$1.96$2.24765——
2010-02-11$1.76$2.020——
2010-02-10$1.76$2.020——
2010-02-09$1.76$2.020——
2010-02-08$1.76$2.020——
2010-02-05$1.76$2.020——
2010-02-04$1.76$2.020——
2010-02-03$1.76$2.020——
2010-02-02$1.76$2.020——
2010-02-01$1.76$2.02153——
2010-01-29$1.96$2.242,909——
2010-01-28$2.12$2.430——
2010-01-27$2.12$2.430——
2010-01-26$2.12$2.430——
2010-01-25$2.12$2.430——
2010-01-22$2.12$2.430——
2010-01-21$2.12$2.430——
2010-01-20$2.12$2.430——
2010-01-19$2.12$2.430——
2010-01-15$2.12$2.430——
2010-01-14$2.12$2.430——
2010-01-13$2.12$2.430——
2010-01-12$2.12$2.430——
2010-01-11$2.12$2.430——
2010-01-08$2.12$2.430——
2010-01-07$2.12$2.430——
2010-01-06$2.12$2.43459——
2010-01-05$1.70$1.950——
2010-01-04$1.70$1.950——