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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.59$4.180——
2012-12-28$3.59$4.18765——
2012-12-27$3.47$4.03765——
2012-12-26$3.47$4.030——
2012-12-24$3.47$4.030——
2012-12-21$3.47$4.030——
2012-12-20$3.47$4.030——
2012-12-19$3.47$4.030——
2012-12-18$3.47$4.030——
2012-12-17$3.47$4.03459——
2012-12-14$3.49$4.060——
2012-12-13$3.49$4.060——
2012-12-12$3.49$4.064,133——
2012-12-11$3.49$4.060——
2012-12-10$3.49$4.060——
2012-12-07$3.49$4.060——
2012-12-06$3.49$4.064,133——
2012-12-05$3.49$4.060——
2012-12-04$3.49$4.060——
2012-12-03$3.49$4.060——
2012-11-30$3.49$4.060——
2012-11-29$3.49$4.060——
2012-11-28$3.49$4.060——
2012-11-27$3.49$4.060——
2012-11-26$3.49$4.060——
2012-11-23$3.49$4.060——
2012-11-21$3.49$4.060——
2012-11-20$3.49$4.06153——
2012-11-19$3.49$4.060——
2012-11-16$3.49$4.060——
2012-11-15$3.49$4.060——
2012-11-14$3.49$4.067,655——
2012-11-13$3.49$4.061,531——
2012-11-12$3.40$3.961,531——
2012-11-09$3.27$3.800——
2012-11-08$3.27$3.800——
2012-11-07$3.27$3.800——
2012-11-06$3.27$3.800——
2012-11-05$3.27$3.800——
2012-11-02$3.27$3.800——
2012-11-01$3.27$3.800——
2012-10-31$3.27$3.800——
2012-10-26$3.27$3.800——
2012-10-25$3.27$3.800——
2012-10-24$3.27$3.80306——
2012-10-23$3.27$3.803,062——
2012-10-22$3.27$3.800——
2012-10-19$3.27$3.800——
2012-10-18$3.27$3.800——
2012-10-17$3.27$3.800——
2012-10-16$3.27$3.800——
2012-10-15$3.27$3.800——
2012-10-12$3.27$3.800——
2012-10-11$3.27$3.800——
2012-10-10$3.27$3.800——
2012-10-09$3.27$3.800——
2012-10-08$3.27$3.800——
2012-10-05$3.27$3.800——
2012-10-04$3.27$3.800——
2012-10-03$3.27$3.801,531——
2012-10-02$3.27$3.800——
2012-10-01$3.27$3.800——
2012-09-28$3.27$3.800——
2012-09-27$3.27$3.800——
2012-09-26$3.27$3.803,827——
2012-09-25$3.27$3.800——
2012-09-24$3.27$3.800——
2012-09-21$3.27$3.800——
2012-09-20$3.27$3.802,449——
2012-09-19$2.97$3.450——
2012-09-18$2.97$3.450——
2012-09-17$2.97$3.452,756——
2012-09-14$2.96$3.441,531——
2012-09-13$3.27$3.80459——
2012-09-12$3.27$3.800——
2012-09-11$3.27$3.804,746——
2012-09-10$2.61$3.040——
2012-09-07$2.61$3.04765——
2012-09-06$2.36$2.74459——
2012-09-05$2.35$2.740——
2012-09-04$2.35$2.740——
2012-08-31$2.35$2.740——
2012-08-30$2.35$2.740——
2012-08-29$2.35$2.745,052——
2012-08-28$2.48$2.890——
2012-08-27$2.48$2.890——
2012-08-24$2.48$2.892,143——
2012-08-23$2.48$2.890——
2012-08-22$2.48$2.89765——
2012-08-21$2.48$2.89765——
2012-08-20$2.48$2.89765——
2012-08-17$2.55$2.960——
2012-08-16$2.55$2.960——
2012-08-15$2.55$2.960——
2012-08-14$2.55$2.960——
2012-08-13$2.55$2.960——
2012-08-10$2.55$2.960——
2012-08-09$2.55$2.960——
2012-08-08$2.55$2.960——
2012-08-07$2.55$2.960——
2012-08-06$2.55$2.960——
2012-08-03$2.55$2.960——
2012-08-02$2.55$2.960——
2012-08-01$2.55$2.960——
2012-07-31$2.55$2.964,287——
2012-07-30$2.45$2.850——
2012-07-27$2.45$2.850——
2012-07-26$2.45$2.854,746——
2012-07-25$2.45$2.850——
2012-07-24$2.45$2.85459——
2012-07-23$2.12$2.471,225——
2012-07-20$1.67$1.940——
2012-07-19$1.67$1.940——
2012-07-18$1.67$1.940——
2012-07-17$1.67$1.944,593——
2012-07-16$2.29$2.660——
2012-07-13$2.29$2.660——
2012-07-12$2.29$2.660——
2012-07-11$2.29$2.660——
2012-07-10$2.29$2.660——
2012-07-09$2.29$2.660——
2012-07-06$2.29$2.660——
2012-07-05$2.29$2.660——
2012-07-03$2.29$2.660——
2012-07-02$2.29$2.660——
2012-06-29$2.29$2.660——
2012-06-28$2.29$2.660——
2012-06-27$2.29$2.660——
2012-06-26$2.29$2.660——
2012-06-25$2.29$2.660——
2012-06-22$2.29$2.660——
2012-06-21$2.29$2.660——
2012-06-20$2.29$2.660——
2012-06-19$2.29$2.660——
2012-06-18$2.29$2.660——
2012-06-15$2.29$2.660——
2012-06-14$2.29$2.660——
2012-06-13$2.29$2.660——
2012-06-12$2.29$2.660——
2012-06-11$2.29$2.660——
2012-06-08$2.29$2.660——
2012-06-07$2.29$2.660——
2012-06-06$2.29$2.660——
2012-06-05$2.29$2.660——
2012-06-04$2.29$2.660——
2012-06-01$2.29$2.660——
2012-05-31$2.29$2.660——
2012-05-30$2.29$2.66765——
2012-05-29$2.06$2.390——
2012-05-25$2.06$2.390——
2012-05-24$2.06$2.390——
2012-05-23$2.06$2.390——
2012-05-22$2.06$2.390——
2012-05-21$2.06$2.390——
2012-05-18$2.06$2.390——
2012-05-17$2.06$2.390——
2012-05-16$2.06$2.390——
2012-05-15$2.06$2.390——
2012-05-14$2.06$2.390——
2012-05-11$2.06$2.392,603——
2012-05-10$2.06$2.390——
2012-05-09$2.06$2.390——
2012-05-08$2.06$2.390——
2012-05-07$2.06$2.390——
2012-05-04$2.06$2.390——
2012-05-03$2.06$2.390——
2012-05-02$2.06$2.390——
2012-05-01$2.06$2.390——
2012-04-30$2.06$2.390——
2012-04-27$2.06$2.390——
2012-04-26$2.06$2.390——
2012-04-25$2.06$2.390——
2012-04-24$2.06$2.390——
2012-04-23$2.06$2.39765——
2012-04-20$2.61$3.040——
2012-04-19$2.61$3.040——
2012-04-18$2.61$3.040——
2012-04-17$2.61$3.040——
2012-04-16$2.61$3.040——
2012-04-13$2.61$3.040——
2012-04-12$2.61$3.040——
2012-04-11$2.61$3.040——
2012-04-10$2.61$3.040——
2012-04-09$2.61$3.040——
2012-04-05$2.61$3.043,980——
2012-04-04$2.06$2.390——
2012-04-03$2.06$2.39919——
2012-04-02$2.06$2.391,837——
2012-03-30$2.35$2.741,072——
2012-03-29$3.20$3.720——
2012-03-28$3.20$3.720——
2012-03-27$3.20$3.720——
2012-03-26$3.20$3.72459——
2012-03-23$2.29$2.661,531——
2012-03-22$2.29$2.661,531——
2012-03-21$2.12$2.473,827——
2012-03-20$3.20$3.720——
2012-03-19$3.20$3.72153——
2012-03-16$2.28$2.653,980——
2012-03-15$2.08$2.423,215——
2012-03-14$1.73$2.010——
2012-03-13$1.73$2.010——
2012-03-12$1.73$2.010——
2012-03-09$1.73$2.014,593——
2012-03-08$1.70$1.980——
2012-03-07$1.70$1.980——
2012-03-06$1.70$1.980——
2012-03-05$1.70$1.980——
2012-03-02$1.70$1.980——
2012-03-01$1.70$1.984,287——
2012-02-29$1.96$2.281,225——
2012-02-28$1.80$2.090——
2012-02-27$1.80$2.09306——
2012-02-24$1.80$2.090——
2012-02-23$1.80$2.090——
2012-02-22$1.80$2.090——
2012-02-21$1.80$2.090——
2012-02-17$1.80$2.090——
2012-02-16$1.80$2.090——
2012-02-15$1.80$2.090——
2012-02-14$1.80$2.093,062——
2012-02-13$1.70$1.980——
2012-02-10$1.70$1.980——
2012-02-09$1.70$1.980——
2012-02-08$1.70$1.980——
2012-02-07$1.70$1.982,296——
2012-02-06$1.72$2.000——
2012-02-03$1.72$2.000——
2012-02-02$1.72$2.000——
2012-02-01$1.72$2.001,225——
2012-01-31$1.60$1.860——
2012-01-30$1.60$1.860——
2012-01-27$1.60$1.860——
2012-01-26$1.60$1.860——
2012-01-25$1.60$1.860——
2012-01-24$1.60$1.863,674——
2012-01-23$1.72$2.010——
2012-01-20$1.72$2.010——
2012-01-19$1.72$2.010——
2012-01-18$1.72$2.01153——
2012-01-17$1.64$1.910——
2012-01-13$1.64$1.910——
2012-01-12$1.64$1.910——
2012-01-11$1.64$1.910——
2012-01-10$1.64$1.910——
2012-01-09$1.64$1.910——
2012-01-06$1.64$1.911,225——
2012-01-05$1.54$1.793,062——
2012-01-04$1.67$1.951,531——
2012-01-03$1.67$1.950——