BV Financial, Inc. - Common Stock (BVFL)

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

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/08/2025	16.72	16.81	16.64	16.73	27,006	16.73
9/05/2025	16.74	16.80	16.63	16.70	14,668	16.70
9/04/2025	16.70	16.81	16.68	16.75	24,931	16.75
9/03/2025	16.71	16.81	16.61	16.74	152,641	16.74
9/02/2025	16.78	16.79	16.65	16.74	44,206	16.74
8/29/2025	16.85	16.85	16.69	16.78	57,471	16.78
8/28/2025	16.90	16.90	16.72	16.75	54,985	16.75
8/27/2025	16.82	16.85	16.70	16.75	42,662	16.75
8/26/2025	16.91	16.91	16.66	16.74	62,538	16.74
8/25/2025	16.80	16.92	16.66	16.76	32,555	16.76
8/22/2025	16.40	17.04	16.40	16.90	59,755	16.90
8/21/2025	16.46	16.52	16.43	16.43	28,108	16.43
8/20/2025	16.46	16.52	16.41	16.48	43,251	16.48
8/19/2025	16.38	16.48	16.27	16.35	53,681	16.35
8/18/2025	16.43	16.43	16.27	16.27	23,443	16.27
8/15/2025	16.57	16.57	16.13	16.25	40,436	16.25
8/14/2025	16.49	16.49	16.26	16.44	30,954	16.44
8/13/2025	16.44	16.72	16.43	16.52	38,765	16.52
8/12/2025	16.07	16.37	15.76	16.33	38,994	16.33
8/11/2025	15.58	15.59	15.40	15.46	46,494	15.46
8/08/2025	15.39	15.50	15.30	15.40	29,876	15.40
8/07/2025	15.43	15.43	15.22	15.27	30,907	15.27
8/06/2025	15.16	15.35	15.16	15.26	31,935	15.26
8/05/2025	15.36	15.50	15.16	15.19	40,249	15.19
8/04/2025	15.51	15.51	15.29	15.37	39,749	15.37
8/01/2025	15.37	15.57	15.18	15.19	42,244	15.19
7/31/2025	15.61	15.95	15.47	15.64	39,803	15.64
7/30/2025	16.16	16.20	15.66	15.68	48,159	15.68
7/29/2025	16.23	16.30	15.90	15.90	43,429	15.90
7/28/2025	16.15	16.26	16.10	16.15	39,918	16.15
7/25/2025	16.09	16.20	16.03	16.17	63,156	16.17
7/24/2025	16.29	16.32	16.15	16.18	45,192	16.18
7/23/2025	16.07	16.24	16.07	16.23	84,147	16.23
7/22/2025	16.10	16.18	16.02	16.06	83,216	16.06
7/21/2025	15.71	16.07	15.46	15.94	73,767	15.94