BV Financial, Inc. - Common Stock (BVFL)

Historical Prices For BV Financial, Inc. - Common Stock (BVFL)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	18.22	18.55	17.49	17.68	22,790	17.68
12/05/2025	18.23	18.58	18.08	18.21	13,494	18.21
12/04/2025	18.35	18.52	18.08	18.36	11,393	18.36
12/03/2025	18.00	18.74	17.57	18.47	21,026	18.47
12/02/2025	18.15	18.46	17.86	18.09	14,920	18.09
12/01/2025	18.27	18.44	18.16	18.31	8,401	18.31
11/28/2025	18.44	18.45	18.34	18.34	6,337	18.34
11/26/2025	18.20	18.48	17.85	18.45	20,932	18.45
11/25/2025	18.05	18.48	17.69	18.34	39,027	18.34
11/24/2025	18.03	18.40	17.84	18.12	17,329	18.12
11/21/2025	17.31	18.10	17.16	17.95	33,438	17.95
11/20/2025	17.13	17.25	16.89	17.24	17,745	17.24
11/19/2025	17.21	17.21	16.37	16.88	33,168	16.88
11/18/2025	17.02	17.35	16.50	17.11	28,067	17.11
11/17/2025	17.20	17.48	16.89	16.95	17,395	16.95
11/14/2025	16.94	17.48	16.59	17.39	31,315	17.39
11/13/2025	16.98	16.98	16.69	16.96	11,606	16.96
11/12/2025	16.97	16.97	16.57	16.85	15,674	16.85
11/11/2025	16.70	16.98	16.45	16.95	14,218	16.95
11/10/2025	16.90	16.99	16.54	16.91	13,462	16.91
11/07/2025	16.56	16.89	16.56	16.80	17,575	16.80
11/06/2025	16.84	16.89	16.70	16.79	15,435	16.79
11/05/2025	16.48	16.84	16.48	16.84	25,652	16.84
11/04/2025	16.47	16.71	16.25	16.45	21,913	16.45
11/03/2025	16.27	16.64	16.27	16.62	65,833	16.62
10/31/2025	16.45	16.46	16.13	16.30	27,058	16.30
10/30/2025	16.48	16.64	16.45	16.50	32,752	16.50
10/29/2025	16.71	16.86	16.34	16.59	37,808	16.59
10/28/2025	16.27	16.98	16.27	16.79	48,220	16.79
10/27/2025	16.50	16.63	15.84	16.25	340,844	16.25
10/24/2025	16.56	16.56	16.45	16.49	209,393	16.49
10/23/2025	16.78	16.78	16.34	16.34	16,805	16.34
10/22/2025	16.18	16.73	16.15	16.66	32,818	16.66
10/21/2025	15.86	16.47	15.72	16.10	32,023	16.10
10/20/2025	14.77	15.89	14.77	15.87	26,360	15.87
10/17/2025	14.70	14.84	14.70	14.70	11,975	14.70
10/16/2025	14.97	15.16	14.60	14.63	15,978	14.63
10/15/2025	15.34	15.34	15.02	15.02	10,095	15.02
10/14/2025	15.16	15.30	15.15	15.30	12,570	15.30
10/13/2025	15.06	15.30	14.89	15.16	23,474	15.16
10/10/2025	15.35	15.41	15.06	15.06	20,433	15.06
10/09/2025	15.37	15.44	15.31	15.39	20,996	15.39
10/08/2025	15.59	15.65	15.32	15.40	12,922	15.40
10/07/2025	15.83	15.91	15.41	15.41	15,054	15.41
10/06/2025	16.18	16.18	15.50	15.63	13,811	15.63
10/03/2025	15.85	15.89	15.60	15.70	21,901	15.70
10/02/2025	16.00	16.14	15.70	15.70	16,434	15.70
10/01/2025	16.15	16.39	15.99	16.01	36,161	16.01
9/30/2025	16.29	16.45	16.10	16.12	25,140	16.12
9/29/2025	16.49	16.50	16.19	16.23	12,154	16.23
9/26/2025	16.52	16.61	16.40	16.43	21,705	16.43
9/25/2025	16.61	16.69	16.50	16.54	11,897	16.54
9/24/2025	16.83	16.83	16.59	16.59	15,778	16.59
9/23/2025	16.75	16.75	16.54	16.72	22,318	16.72
9/22/2025	16.64	16.81	16.45	16.69	34,127	16.69
9/19/2025	16.72	16.75	16.51	16.75	108,571	16.75
9/18/2025	16.72	16.78	16.61	16.72	21,472	16.72
9/17/2025	16.74	16.77	16.47	16.56	34,711	16.56
9/16/2025	16.70	16.72	16.51	16.66	18,059	16.66
9/15/2025	16.52	16.74	16.44	16.74	19,014	16.74
9/12/2025	16.69	16.69	16.50	16.57	12,728	16.57
9/11/2025	16.74	16.74	16.55	16.67	28,110	16.67
9/10/2025	16.51	16.68	16.41	16.59	24,082	16.59
9/09/2025	16.65	16.75	16.50	16.58	16,502	16.58