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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$13.13$15.460——
2021-12-30$13.13$15.460——
2021-12-29$13.13$15.463,215——
2021-12-28$13.13$15.461,378——
2021-12-27$13.39$15.770——
2021-12-23$13.39$15.77153——
2021-12-22$13.13$15.460——
2021-12-21$13.13$15.460——
2021-12-20$13.13$15.46612——
2021-12-17$13.13$15.460——
2021-12-16$13.13$15.460——
2021-12-15$13.13$15.460——
2021-12-14$13.13$15.464,133——
2021-12-13$13.13$15.460——
2021-12-10$13.13$15.460——
2021-12-09$13.13$15.460——
2021-12-08$13.13$15.46919——
2021-12-07$13.13$15.460——
2021-12-06$13.13$15.466,583——
2021-12-03$13.13$15.460——
2021-12-02$13.13$15.463,827——
2021-12-01$13.10$15.432,143——
2021-11-30$13.38$15.750——
2021-11-29$13.38$15.75459——
2021-11-26$13.38$15.750——
2021-11-24$13.38$15.75765——
2021-11-23$13.10$15.420——
2021-11-22$13.10$15.420——
2021-11-19$13.10$15.420——
2021-11-18$13.10$15.421,684——
2021-11-17$13.06$15.380——
2021-11-16$13.06$15.380——
2021-11-15$13.06$15.38459——
2021-11-12$13.06$15.380——
2021-11-11$13.06$15.384,746——
2021-11-10$13.06$15.382,603——
2021-11-09$13.06$15.380——
2021-11-08$13.06$15.381,378——
2021-11-05$13.37$15.74153——
2021-11-04$13.37$15.74153——
2021-11-03$13.31$15.670——
2021-11-02$13.31$15.67153——
2021-11-01$13.31$15.670——
2021-10-29$13.31$15.670——
2021-10-28$13.31$15.67153——
2021-10-27$13.04$15.360——
2021-10-26$13.04$15.360——
2021-10-25$13.04$15.360——
2021-10-22$13.04$15.360——
2021-10-21$13.04$15.360——
2021-10-20$13.04$15.360——
2021-10-19$13.04$15.360——
2021-10-18$13.04$15.360——
2021-10-15$13.04$15.36153——
2021-10-14$13.04$15.360——
2021-10-13$13.04$15.360——
2021-10-12$13.04$15.36153——
2021-10-11$13.04$15.360——
2021-10-08$13.04$15.360——
2021-10-07$13.04$15.36153——
2021-10-06$13.06$15.380——
2021-10-05$13.06$15.380——
2021-10-04$13.06$15.380——
2021-10-01$13.06$15.38765——
2021-09-30$13.06$15.380——
2021-09-29$13.06$15.381,378——
2021-09-28$13.06$15.38153——
2021-09-27$13.06$15.380——
2021-09-24$13.06$15.382,756——
2021-09-23$13.06$15.381,531——
2021-09-22$13.06$15.38306——
2021-09-21$13.04$15.350——
2021-09-20$13.04$15.350——
2021-09-17$13.04$15.35459——
2021-09-16$12.74$15.00153——
2021-09-15$12.28$14.460——
2021-09-14$12.28$14.464,746——
2021-09-13$12.25$14.4313,625——
2021-09-10$13.06$15.380——
2021-09-09$13.06$15.380——
2021-09-08$13.06$15.38306——
2021-09-07$13.06$15.380——
2021-09-03$13.06$15.38153——
2021-09-02$13.06$15.380——
2021-09-01$13.06$15.38306——
2021-08-31$13.72$16.15153——
2021-08-30$13.72$16.150——
2021-08-27$13.72$16.15306——
2021-08-26$12.84$15.120——
2021-08-25$12.84$15.120——
2021-08-24$12.84$15.12153——
2021-08-23$12.25$14.42612——
2021-08-20$12.25$14.42612——
2021-08-19$12.08$14.230——
2021-08-18$12.08$14.23612——
2021-08-17$11.93$14.046,430——
2021-08-16$12.74$15.000——
2021-08-13$12.74$15.00612——
2021-08-12$13.06$15.38459——
2021-08-11$13.06$15.38153——
2021-08-10$12.74$15.00306——
2021-08-09$12.25$14.421,072——
2021-08-06$11.95$14.072,756——
2021-08-05$12.08$14.230——
2021-08-04$12.08$14.230——
2021-08-03$12.08$14.230——
2021-08-02$12.08$14.230——
2021-07-30$12.08$14.230——
2021-07-29$12.08$14.230——
2021-07-28$12.08$14.230——
2021-07-27$12.08$14.23153——
2021-07-26$12.08$14.230——
2021-07-23$12.08$14.231,990——
2021-07-22$12.41$14.61306——
2021-07-21$12.08$14.230——
2021-07-20$12.08$14.23153——
2021-07-19$12.41$14.610——
2021-07-16$12.41$14.610——
2021-07-15$12.41$14.61153——
2021-07-14$12.08$14.230——
2021-07-13$12.08$14.23459——
2021-07-12$12.41$14.610——
2021-07-09$12.41$14.61153——
2021-07-08$11.76$13.84765——
2021-07-07$12.33$14.52919——
2021-07-06$11.10$13.070——
2021-07-02$11.10$13.070——
2021-07-01$11.10$13.070——
2021-06-30$11.10$13.071,837——
2021-06-29$10.81$12.735,817——
2021-06-28$11.43$13.460——
2021-06-25$11.43$13.46459——
2021-06-24$11.74$13.830——
2021-06-23$11.74$13.830——
2021-06-22$11.74$13.830——
2021-06-21$11.74$13.830——
2021-06-18$11.74$13.830——
2021-06-17$11.74$13.830——
2021-06-16$11.74$13.830——
2021-06-15$11.74$13.830——
2021-06-14$11.74$13.830——
2021-06-11$11.74$13.830——
2021-06-10$11.74$13.830——
2021-06-09$11.74$13.830——
2021-06-08$11.74$13.830——
2021-06-07$11.74$13.830——
2021-06-04$11.74$13.830——
2021-06-03$11.74$13.83306——
2021-06-02$11.43$13.46459——
2021-06-01$11.76$13.840——
2021-05-28$11.76$13.84306——
2021-05-27$11.74$13.820——
2021-05-26$11.74$13.820——
2021-05-25$11.74$13.820——
2021-05-24$11.74$13.820——
2021-05-21$11.74$13.820——
2021-05-20$11.74$13.820——
2021-05-19$11.74$13.820——
2021-05-18$11.74$13.820——
2021-05-17$11.74$13.821,225——
2021-05-14$11.74$13.83459——
2021-05-13$11.91$14.02306——
2021-05-12$11.91$14.02306——
2021-05-11$11.91$14.024,746——
2021-05-10$11.50$13.543,062——
2021-05-07$12.08$14.230——
2021-05-06$12.08$14.23459——
2021-05-05$12.08$14.23612——
2021-05-04$12.08$14.231,225——
2021-05-03$12.08$14.230——
2021-04-30$12.08$14.230——
2021-04-29$12.08$14.23765——
2021-04-28$11.92$14.041,990——
2021-04-27$11.92$14.041,531——
2021-04-26$11.92$14.043,062——
2021-04-23$11.92$14.04459——
2021-04-22$11.92$14.041,072——
2021-04-21$11.92$14.040——
2021-04-20$11.92$14.04765——
2021-04-19$11.92$14.04306——
2021-04-16$11.92$14.04612——
2021-04-15$11.92$14.040——
2021-04-14$11.92$14.04459——
2021-04-13$11.92$14.04765——
2021-04-12$11.92$14.04459——
2021-04-09$11.92$14.04459——
2021-04-08$11.92$14.040——
2021-04-07$11.92$14.04459——
2021-04-06$11.92$14.04459——
2021-04-05$11.92$14.042,909——
2021-04-01$11.92$14.041,072——
2021-03-31$11.92$14.041,684——
2021-03-30$11.88$13.981,225——
2021-03-29$11.77$13.860——
2021-03-26$11.77$13.860——
2021-03-25$11.77$13.860——
2021-03-24$11.77$13.86153——
2021-03-23$13.06$15.380——
2021-03-22$13.06$15.38153——
2021-03-19$11.88$13.985,971——
2021-03-18$11.76$13.845,511——
2021-03-17$10.80$12.710——
2021-03-16$10.80$12.710——
2021-03-15$10.80$12.71919——
2021-03-12$10.79$12.710——
2021-03-11$10.79$12.713,521——
2021-03-10$10.65$12.543,368——
2021-03-09$11.88$13.990——
2021-03-08$11.88$13.990——
2021-03-05$11.88$13.990——
2021-03-04$11.88$13.990——
2021-03-03$11.88$13.990——
2021-03-02$11.88$13.99153——
2021-03-01$11.76$13.840——
2021-02-26$11.76$13.840——
2021-02-25$11.76$13.840——
2021-02-24$11.76$13.840——
2021-02-23$11.76$13.84306——
2021-02-22$11.76$13.84153——
2021-02-19$11.26$13.260——
2021-02-18$11.26$13.260——
2021-02-17$11.26$13.260——
2021-02-16$11.26$13.260——
2021-02-12$11.26$13.261,378——
2021-02-11$10.65$12.540——
2021-02-10$10.65$12.540——
2021-02-09$10.65$12.540——
2021-02-08$10.65$12.540——
2021-02-05$10.65$12.540——
2021-02-04$10.65$12.540——
2021-02-03$10.65$12.540——
2021-02-02$10.65$12.54153——
2021-02-01$11.27$13.27153——
2021-01-29$11.27$13.27306——
2021-01-28$11.27$13.270——
2021-01-27$11.27$13.270——
2021-01-26$11.27$13.270——
2021-01-25$11.27$13.270——
2021-01-22$11.27$13.270——
2021-01-21$11.27$13.270——
2021-01-20$11.27$13.270——
2021-01-19$11.27$13.270——
2021-01-15$11.27$13.270——
2021-01-14$11.27$13.270——
2021-01-13$11.27$13.270——
2021-01-12$11.27$13.270——
2021-01-11$11.27$13.270——
2021-01-08$11.27$13.27306——
2021-01-07$11.10$13.070——
2021-01-06$11.10$13.070——
2021-01-05$11.10$13.070——
2021-01-04$11.10$13.070——