BV Financial, Inc. - Common Stock (BVFL)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	15.71	15.71	15.55	15.60	19,715	15.60
5/29/2025	15.65	15.70	15.50	15.59	21,030	15.59
5/28/2025	15.90	15.90	15.44	15.45	25,023	15.45
5/27/2025	15.89	15.90	15.40	15.40	23,935	15.40
5/23/2025	15.70	15.70	15.51	15.65	20,099	15.65
5/22/2025	15.80	15.81	15.62	15.70	27,375	15.70
5/21/2025	15.80	15.80	15.72	15.79	16,979	15.79
5/20/2025	15.85	15.87	15.78	15.78	18,106	15.78
5/19/2025	15.65	15.89	15.65	15.79	21,909	15.79
5/16/2025	15.91	15.91	15.65	15.80	20,077	15.80
5/15/2025	15.94	15.94	15.64	15.64	14,910	15.64
5/14/2025	15.88	15.94	15.85	15.85	16,032	15.85
5/13/2025	15.92	15.93	15.77	15.79	22,430	15.79
5/12/2025	15.85	15.95	15.63	15.80	26,964	15.80
5/09/2025	15.90	15.90	15.69	15.76	12,694	15.76
5/08/2025	15.90	15.94	15.81	15.84	22,415	15.84
5/07/2025	15.95	15.95	15.64	15.81	18,565	15.81
5/06/2025	15.93	15.93	15.65	15.70	20,381	15.70
5/05/2025	15.95	15.95	15.86	15.86	21,363	15.86
5/02/2025	15.85	16.25	15.77	15.95	39,111	15.95
5/01/2025	15.62	16.10	15.56	15.75	21,619	15.75
4/30/2025	15.54	15.54	15.24	15.35	32,975	15.35
4/29/2025	15.36	15.70	15.24	15.50	28,861	15.50
4/28/2025	15.53	15.96	15.24	15.40	24,588	15.40
4/25/2025	15.44	15.52	15.24	15.35	18,496	15.35
4/24/2025	15.15	15.41	15.15	15.36	20,654	15.36
4/23/2025	15.44	15.75	15.18	15.26	47,900	15.26
4/22/2025	14.71	15.55	14.71	15.15	38,708	15.15
4/21/2025	14.15	14.85	13.95	14.75	33,314	14.75
4/17/2025	14.29	14.35	13.93	14.31	42,982	14.31
4/16/2025	14.10	14.19	13.96	14.14	7,101	14.14
4/15/2025	14.24	14.49	13.97	14.09	20,535	14.09
4/14/2025	14.46	14.46	13.90	14.02	11,162	14.02
4/11/2025	13.99	14.45	13.65	13.90	15,976	13.90
4/10/2025	14.84	15.14	13.89	13.91	26,020	13.91
4/09/2025	14.22	14.90	13.83	14.83	24,796	14.83
4/08/2025	14.74	14.74	13.68	13.97	11,945	13.97
4/07/2025	13.74	14.35	13.54	14.00	23,918	14.00
4/04/2025	14.12	14.39	13.55	13.84	16,792	13.84
4/03/2025	15.00	15.23	14.21	14.21	25,079	14.21
4/02/2025	15.27	15.34	15.10	15.20	29,882	15.20
4/01/2025	15.62	15.62	15.10	15.25	15,788	15.25
3/31/2025	15.40	15.46	15.26	15.26	11,372	15.26
3/28/2025	15.40	15.57	15.20	15.26	16,117	15.26
3/27/2025	15.20	15.92	15.20	15.55	8,067	15.55
3/26/2025	15.97	15.97	15.39	15.39	8,602	15.39
3/25/2025	15.64	15.73	15.50	15.50	7,197	15.50
3/24/2025	15.63	15.87	15.55	15.61	18,444	15.61
3/21/2025	15.38	15.72	15.26	15.59	15,572	15.59
3/20/2025	15.36	15.74	15.35	15.42	8,096	15.42
3/19/2025	15.07	15.37	15.04	15.37	12,213	15.37
3/18/2025	15.40	15.40	15.10	15.10	11,897	15.10
3/17/2025	15.52	15.52	15.10	15.10	10,225	15.10
3/14/2025	15.22	15.34	15.11	15.11	14,151	15.11
3/13/2025	15.15	15.21	14.98	15.10	12,201	15.10
3/12/2025	14.90	15.45	14.66	15.02	22,905	15.02
3/11/2025	14.88	15.39	14.64	14.66	18,520	14.66
3/10/2025	15.17	15.64	14.76	14.76	18,478	14.76
3/07/2025	15.50	15.50	15.00	15.10	14,752	15.10
3/06/2025	15.38	15.38	15.15	15.15	16,299	15.15
3/05/2025	15.45	15.48	15.28	15.30	15,958	15.30
3/04/2025	15.51	15.61	15.36	15.40	24,957	15.40
3/03/2025	16.16	16.16	15.60	15.60	18,516	15.60