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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.10$13.07919——
2020-12-30$10.45$12.313,215——
2020-12-29$10.45$12.310——
2020-12-28$10.45$12.310——
2020-12-24$10.45$12.31306——
2020-12-23$10.45$12.310——
2020-12-22$10.45$12.31153——
2020-12-21$11.10$13.07153——
2020-12-18$11.27$13.270——
2020-12-17$11.27$13.271,072——
2020-12-16$10.75$12.650——
2020-12-15$10.75$12.650——
2020-12-14$10.75$12.650——
2020-12-11$10.75$12.65153——
2020-12-10$10.75$12.650——
2020-12-09$10.75$12.652,756——
2020-12-08$10.14$11.942,296——
2020-12-07$11.43$13.460——
2020-12-04$11.43$13.460——
2020-12-03$11.43$13.460——
2020-12-02$11.43$13.460——
2020-12-01$11.43$13.460——
2020-11-30$11.43$13.46153——
2020-11-27$11.43$13.460——
2020-11-25$11.43$13.460——
2020-11-24$11.43$13.460——
2020-11-23$11.43$13.46153——
2020-11-20$11.43$13.460——
2020-11-19$11.43$13.46153——
2020-11-18$9.86$11.612,143——
2020-11-17$11.59$13.650——
2020-11-16$11.59$13.650——
2020-11-13$11.59$13.650——
2020-11-12$11.59$13.650——
2020-11-11$11.59$13.650——
2020-11-10$11.59$13.650——
2020-11-09$11.59$13.651,225——
2020-11-06$10.12$11.920——
2020-11-05$10.12$11.92459——
2020-11-04$10.12$11.920——
2020-11-03$10.12$11.92612——
2020-11-02$10.32$12.15612——
2020-10-30$10.32$12.150——
2020-10-29$10.32$12.150——
2020-10-28$10.32$12.150——
2020-10-27$10.32$12.15765——
2020-10-26$9.47$11.15306——
2020-10-23$9.47$11.15459——
2020-10-22$9.47$11.15459——
2020-10-21$9.47$11.15153——
2020-10-20$9.47$11.15306——
2020-10-19$9.63$11.34459——
2020-10-16$9.63$11.34765——
2020-10-15$9.47$11.15153——
2020-10-14$8.66$10.193,827——
2020-10-13$10.32$12.15153——
2020-10-12$10.32$12.150——
2020-10-09$10.32$12.150——
2020-10-08$10.32$12.150——
2020-10-07$10.32$12.15153——
2020-10-06$10.32$12.150——
2020-10-05$10.32$12.150——
2020-10-02$10.32$12.150——
2020-10-01$10.32$12.15153——
2020-09-30$10.31$12.140——
2020-09-29$10.31$12.14612——
2020-09-28$10.32$12.15153——
2020-09-25$9.83$11.570——
2020-09-24$9.83$11.57612——
2020-09-23$9.80$11.540——
2020-09-22$9.80$11.54459——
2020-09-21$10.44$12.290——
2020-09-18$10.44$12.29153——
2020-09-17$9.80$11.540——
2020-09-16$9.80$11.54459——
2020-09-15$9.83$11.570——
2020-09-14$9.83$11.570——
2020-09-11$9.83$11.57306——
2020-09-10$10.43$12.280——
2020-09-09$10.43$12.281,378——
2020-09-08$10.45$12.310——
2020-09-04$10.45$12.31765——
2020-09-03$9.14$10.77612——
2020-09-02$9.31$10.964,593——
2020-09-01$9.31$10.960——
2020-08-31$9.31$10.964,746——
2020-08-28$9.31$10.961,531——
2020-08-27$9.80$11.540——
2020-08-26$9.80$11.540——
2020-08-25$9.80$11.540——
2020-08-24$9.80$11.540——
2020-08-21$9.80$11.54459——
2020-08-20$10.43$12.280——
2020-08-19$10.43$12.283,827——
2020-08-18$9.41$11.071,072——
2020-08-17$10.38$12.220——
2020-08-14$10.38$12.220——
2020-08-13$10.38$12.220——
2020-08-12$10.38$12.22306——
2020-08-11$9.47$11.151,378——
2020-08-10$9.31$10.960——
2020-08-07$9.31$10.965,511——
2020-08-06$9.31$10.96919——
2020-08-05$9.14$10.77612——
2020-08-04$9.14$10.770——
2020-08-03$9.14$10.77153——
2020-07-31$9.14$10.770——
2020-07-30$9.14$10.770——
2020-07-29$9.14$10.770——
2020-07-28$9.14$10.770——
2020-07-27$9.14$10.77153——
2020-07-24$9.47$11.157,348——
2020-07-23$9.47$11.153,062——
2020-07-22$9.14$10.771,225——
2020-07-21$9.47$11.151,837——
2020-07-20$9.79$11.520——
2020-07-17$9.79$11.52306——
2020-07-16$9.14$10.770——
2020-07-15$9.14$10.77306——
2020-07-14$9.14$10.770——
2020-07-13$9.14$10.77306——
2020-07-10$8.82$10.380——
2020-07-09$8.82$10.380——
2020-07-08$8.82$10.38306——
2020-07-07$9.14$10.772,143——
2020-07-06$10.45$12.31459——
2020-07-02$10.45$12.310——
2020-07-01$10.45$12.310——
2020-06-30$10.45$12.31306——
2020-06-29$10.78$12.690——
2020-06-26$10.78$12.691,531——
2020-06-25$10.78$12.694,746——
2020-06-24$10.94$12.880——
2020-06-23$10.94$12.88306——
2020-06-22$11.10$13.070——
2020-06-19$11.10$13.07306——
2020-06-18$12.40$14.600——
2020-06-17$12.40$14.600——
2020-06-16$12.40$14.600——
2020-06-15$12.40$14.600——
2020-06-12$12.40$14.601,225——
2020-06-11$11.59$13.65306——
2020-06-10$11.89$14.010——
2020-06-09$11.89$14.01153——
2020-06-08$11.92$14.041,837——
2020-06-05$9.77$11.501,378——
2020-06-04$9.14$10.77153——
2020-06-03$8.82$10.380——
2020-06-02$8.82$10.38459——
2020-06-01$8.82$10.381,378——
2020-05-29$9.01$10.610——
2020-05-28$9.01$10.61153——
2020-05-27$9.01$10.610——
2020-05-26$9.01$10.61153——
2020-05-22$8.85$10.420——
2020-05-21$8.85$10.420——
2020-05-20$8.85$10.420——
2020-05-19$8.85$10.420——
2020-05-18$8.85$10.422,603——
2020-05-15$9.47$11.150——
2020-05-14$9.47$11.15306——
2020-05-13$9.37$11.040——
2020-05-12$9.37$11.04306——
2020-05-11$9.79$11.520——
2020-05-08$9.79$11.520——
2020-05-07$9.79$11.520——
2020-05-06$9.79$11.52459——
2020-05-05$9.14$10.770——
2020-05-04$9.14$10.770——
2020-05-01$9.14$10.770——
2020-04-30$9.14$10.77612——
2020-04-29$9.31$10.96459——
2020-04-28$9.31$10.96919——
2020-04-27$8.32$9.800——
2020-04-24$8.32$9.80306——
2020-04-23$8.33$9.81459——
2020-04-22$7.51$8.84153——
2020-04-21$8.17$9.61306——
2020-04-20$8.35$9.830——
2020-04-17$8.35$9.830——
2020-04-16$8.35$9.83765——
2020-04-15$8.26$9.730——
2020-04-14$8.26$9.730——
2020-04-13$8.26$9.730——
2020-04-09$8.26$9.730——
2020-04-08$8.26$9.73459——
2020-04-07$7.51$8.840——
2020-04-06$7.51$8.840——
2020-04-03$7.51$8.841,990——
2020-04-02$7.03$8.28306——
2020-04-01$6.89$8.110——
2020-03-31$6.89$8.110——
2020-03-30$6.89$8.11306——
2020-03-27$8.49$9.99765——
2020-03-26$7.97$9.38306——
2020-03-25$7.48$8.810——
2020-03-24$7.48$8.81153——
2020-03-23$8.56$10.080——
2020-03-20$8.56$10.08306——
2020-03-19$7.85$9.240——
2020-03-18$7.85$9.242,756——
2020-03-17$8.17$9.610——
2020-03-16$8.17$9.614,440——
2020-03-13$8.37$9.85153——
2020-03-12$8.79$10.341,072——
2020-03-11$9.14$10.771,684——
2020-03-10$9.31$10.960——
2020-03-09$9.31$10.963,980——
2020-03-06$10.12$11.92459——
2020-03-05$10.59$12.470——
2020-03-04$10.59$12.47153——
2020-03-03$10.12$11.920——
2020-03-02$10.12$11.920——
2020-02-28$10.12$11.92153——
2020-02-27$11.07$13.040——
2020-02-26$11.07$13.043,062——
2020-02-25$10.75$12.660——
2020-02-24$10.75$12.660——
2020-02-21$10.75$12.660——
2020-02-20$10.75$12.66153——
2020-02-19$10.51$12.370——
2020-02-18$10.51$12.370——
2020-02-14$10.51$12.370——
2020-02-13$10.51$12.37153——
2020-02-12$10.71$12.61153——
2020-02-11$10.78$12.690——
2020-02-10$10.78$12.690——
2020-02-07$10.78$12.690——
2020-02-06$10.78$12.690——
2020-02-05$10.78$12.690——
2020-02-04$10.78$12.690——
2020-02-03$10.78$12.690——
2020-01-31$10.78$12.692,603——
2020-01-30$10.97$12.921,684——
2020-01-29$11.10$13.070——
2020-01-28$11.10$13.070——
2020-01-27$11.10$13.070——
2020-01-24$11.10$13.07459——
2020-01-23$11.00$12.95153——
2020-01-22$11.00$12.950——
2020-01-21$11.00$12.95153——
2020-01-17$10.97$12.920——
2020-01-16$10.97$12.92459——
2020-01-15$11.10$13.070——
2020-01-14$11.10$13.070——
2020-01-13$11.10$13.07459——
2020-01-10$11.10$13.07765——
2020-01-09$11.04$13.000——
2020-01-08$11.04$13.002,449——
2020-01-07$10.97$12.921,837——
2020-01-06$10.99$12.940——
2020-01-03$10.99$12.94612——
2020-01-02$11.27$13.270——