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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.67$1.95459——
2011-12-29$1.67$1.95459——
2011-12-28$1.68$1.952,143——
2011-12-27$1.67$1.951,531——
2011-12-23$1.64$1.910——
2011-12-22$1.64$1.916,277——
2011-12-21$1.63$1.900——
2011-12-20$1.63$1.900——
2011-12-19$1.63$1.905,971——
2011-12-16$1.65$1.910——
2011-12-15$1.65$1.910——
2011-12-14$1.65$1.911,531——
2011-12-13$1.63$1.900——
2011-12-12$1.63$1.900——
2011-12-09$1.63$1.900——
2011-12-08$1.63$1.900——
2011-12-07$1.63$1.903,215——
2011-12-06$1.63$1.900——
2011-12-05$1.63$1.900——
2011-12-02$1.63$1.900——
2011-12-01$1.63$1.900——
2011-11-30$1.63$1.900——
2011-11-29$1.63$1.902,296——
2011-11-28$1.57$1.83459——
2011-11-25$1.55$1.810——
2011-11-23$1.55$1.810——
2011-11-22$1.55$1.810——
2011-11-21$1.55$1.810——
2011-11-18$1.55$1.812,296——
2011-11-17$1.50$1.750——
2011-11-16$1.50$1.750——
2011-11-15$1.50$1.750——
2011-11-14$1.50$1.750——
2011-11-11$1.50$1.750——
2011-11-10$1.50$1.750——
2011-11-09$1.50$1.750——
2011-11-08$1.50$1.75153——
2011-11-07$1.47$1.71919——
2011-11-04$1.50$1.740——
2011-11-03$1.50$1.740——
2011-11-02$1.50$1.740——
2011-11-01$1.50$1.740——
2011-10-31$1.50$1.740——
2011-10-28$1.50$1.744,593——
2011-10-27$1.50$1.74919——
2011-10-26$1.47$1.711,531——
2011-10-25$1.91$2.220——
2011-10-24$1.91$2.220——
2011-10-21$1.91$2.221,225——
2011-10-20$1.47$1.713,215——
2011-10-19$1.47$1.714,287——
2011-10-18$1.78$2.070——
2011-10-17$1.78$2.071,531——
2011-10-14$1.50$1.753,827——
2011-10-13$1.54$1.7913,625——
2011-10-12$1.70$1.98306——
2011-10-11$2.06$2.390——
2011-10-10$2.06$2.390——
2011-10-07$2.06$2.390——
2011-10-06$2.06$2.390——
2011-10-05$2.06$2.393,521——
2011-10-04$1.73$2.010——
2011-10-03$1.73$2.010——
2011-09-30$1.73$2.010——
2011-09-29$1.73$2.010——
2011-09-28$1.73$2.010——
2011-09-27$1.73$2.012,143——
2011-09-26$1.67$1.941,837——
2011-09-23$1.78$2.070——
2011-09-22$1.78$2.070——
2011-09-21$1.78$2.070——
2011-09-20$1.78$2.070——
2011-09-19$1.78$2.070——
2011-09-16$1.78$2.070——
2011-09-15$1.78$2.070——
2011-09-14$1.78$2.070——
2011-09-13$1.78$2.07612——
2011-09-12$1.73$2.010——
2011-09-09$1.73$2.010——
2011-09-08$1.73$2.010——
2011-09-07$1.73$2.010——
2011-09-06$1.73$2.011,531——
2011-09-02$1.89$2.200——
2011-09-01$1.89$2.200——
2011-08-31$1.89$2.200——
2011-08-30$1.89$2.200——
2011-08-29$1.89$2.200——
2011-08-26$1.89$2.200——
2011-08-25$1.89$2.200——
2011-08-24$1.89$2.200——
2011-08-23$1.89$2.200——
2011-08-22$1.89$2.200——
2011-08-19$1.89$2.200——
2011-08-18$1.89$2.200——
2011-08-17$1.89$2.200——
2011-08-16$1.89$2.200——
2011-08-15$1.89$2.200——
2011-08-12$1.89$2.200——
2011-08-11$1.89$2.200——
2011-08-10$1.89$2.200——
2011-08-09$1.89$2.200——
2011-08-08$1.89$2.200——
2011-08-05$1.89$2.200——
2011-08-04$1.89$2.200——
2011-08-03$1.89$2.200——
2011-08-02$1.89$2.200——
2011-08-01$1.89$2.200——
2011-07-29$1.89$2.200——
2011-07-28$1.89$2.200——
2011-07-27$1.89$2.200——
2011-07-26$1.89$2.200——
2011-07-25$1.89$2.201,837——
2011-07-22$2.29$2.660——
2011-07-21$2.29$2.660——
2011-07-20$2.29$2.660——
2011-07-19$2.29$2.660——
2011-07-18$2.29$2.660——
2011-07-15$2.29$2.660——
2011-07-14$2.29$2.660——
2011-07-13$2.29$2.660——
2011-07-12$2.29$2.660——
2011-07-11$2.29$2.660——
2011-07-08$2.29$2.660——
2011-07-07$2.29$2.660——
2011-07-06$2.29$2.660——
2011-07-05$2.29$2.660——
2011-07-01$2.29$2.660——
2011-06-30$2.29$2.660——
2011-06-29$2.29$2.660——
2011-06-28$2.29$2.660——
2011-06-27$2.29$2.660——
2011-06-24$2.29$2.660——
2011-06-23$2.29$2.660——
2011-06-22$2.29$2.660——
2011-06-21$2.29$2.660——
2011-06-20$2.29$2.660——
2011-06-17$2.29$2.660——
2011-06-16$2.29$2.660——
2011-06-15$2.29$2.660——
2011-06-14$2.29$2.660——
2011-06-13$2.29$2.660——
2011-06-10$2.29$2.660——
2011-06-09$2.29$2.660——
2011-06-08$2.29$2.660——
2011-06-07$2.29$2.660——
2011-06-06$2.29$2.660——
2011-06-03$2.29$2.660——
2011-06-02$2.29$2.660——
2011-06-01$2.29$2.660——
2011-05-31$2.29$2.660——
2011-05-27$2.29$2.660——
2011-05-26$2.29$2.660——
2011-05-25$2.29$2.660——
2011-05-24$2.29$2.660——
2011-05-23$2.29$2.660——
2011-05-20$2.29$2.660——
2011-05-19$2.29$2.660——
2011-05-18$2.29$2.660——
2011-05-17$2.29$2.660——
2011-05-16$2.29$2.660——
2011-05-13$2.29$2.660——
2011-05-12$2.29$2.660——
2011-05-11$2.29$2.660——
2011-05-10$2.29$2.660——
2011-05-09$2.29$2.660——
2011-05-06$2.29$2.660——
2011-05-05$2.29$2.660——
2011-05-04$2.29$2.660——
2011-05-03$2.29$2.66765——
2011-05-02$1.93$2.240——
2011-04-29$1.93$2.240——
2011-04-28$1.93$2.240——
2011-04-27$1.93$2.245,205——
2011-04-26$1.89$2.200——
2011-04-25$1.89$2.200——
2011-04-21$1.89$2.200——
2011-04-20$1.89$2.200——
2011-04-19$1.89$2.200——
2011-04-18$1.89$2.200——
2011-04-15$1.89$2.200——
2011-04-14$1.89$2.200——
2011-04-13$1.89$2.200——
2011-04-12$1.89$2.201,684——
2011-04-11$2.02$2.360——
2011-04-08$2.02$2.360——
2011-04-07$2.02$2.360——
2011-04-06$2.02$2.360——
2011-04-05$2.02$2.360——
2011-04-04$2.02$2.360——
2011-04-01$2.02$2.365,511——
2011-03-31$1.89$2.200——
2011-03-30$1.89$2.200——
2011-03-29$1.89$2.200——
2011-03-28$1.89$2.200——
2011-03-25$1.89$2.200——
2011-03-24$1.89$2.200——
2011-03-23$1.89$2.200——
2011-03-22$1.89$2.200——
2011-03-21$1.89$2.201,225——
2011-03-18$1.89$2.200——
2011-03-17$1.89$2.200——
2011-03-16$1.89$2.200——
2011-03-15$1.89$2.200——
2011-03-14$1.89$2.20765——
2011-03-11$1.96$2.28612——
2011-03-10$1.96$2.281,378——
2011-03-09$1.96$2.280——
2011-03-08$1.96$2.280——
2011-03-07$1.96$2.280——
2011-03-04$1.96$2.280——
2011-03-03$1.96$2.280——
2011-03-02$1.96$2.280——
2011-03-01$1.96$2.280——
2011-02-28$1.96$2.281,225——
2011-02-25$1.96$2.280——
2011-02-24$1.96$2.280——
2011-02-23$1.96$2.280——
2011-02-22$1.96$2.280——
2011-02-18$1.96$2.280——
2011-02-17$1.96$2.280——
2011-02-16$1.96$2.280——
2011-02-15$1.96$2.280——
2011-02-14$1.96$2.280——
2011-02-11$1.96$2.280——
2011-02-10$1.96$2.280——
2011-02-09$1.96$2.287,655——
2011-02-08$1.93$2.240——
2011-02-07$1.93$2.243,062——
2011-02-04$1.84$2.143,827——
2011-02-03$1.83$2.130——
2011-02-02$1.83$2.130——
2011-02-01$1.83$2.130——
2011-01-31$1.83$2.130——
2011-01-28$1.83$2.130——
2011-01-27$1.83$2.130——
2011-01-26$1.83$2.130——
2011-01-25$1.83$2.130——
2011-01-24$1.83$2.130——
2011-01-21$1.83$2.130——
2011-01-20$1.83$2.130——
2011-01-19$1.83$2.130——
2011-01-18$1.83$2.13612——
2011-01-14$1.83$2.130——
2011-01-13$1.83$2.130——
2011-01-12$1.83$2.130——
2011-01-11$1.83$2.130——
2011-01-10$1.83$2.130——
2011-01-07$1.83$2.13765——
2011-01-06$1.96$2.280——
2011-01-05$1.96$2.280——
2011-01-04$1.96$2.280——
2011-01-03$1.96$2.280——