5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+5.57%
3 MONTH PERFORMANCE
+17.48%
6 MONTH PERFORMANCE
+22.44%
YEAR-TO-DATE PERFORMANCE
+5.57%
1 YEAR PERFORMANCE
+25.66%
BV Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.82 | $19.12 (1.59%) | $19.34 | $18.82 | 24.44 K | $161.14 M |
| 01/29/2026 | $18.85 | $18.90 (0.27%) | $18.95 | $18.85 | 15.11 K | $159.29 M |
| 01/28/2026 | $18.87 | $18.60 (-1.43%) | $18.88 | $18.49 | 9.70 K | $156.76 M |
| 01/27/2026 | $18.93 | $18.76 (-0.9%) | $18.93 | $18.75 | 8.53 K | $158.11 M |
| 01/26/2026 | $18.76 | $18.80 (0.21%) | $18.98 | $18.76 | 16.31 K | $158.45 M |
| 01/23/2026 | $18.93 | $18.82 (-0.58%) | $18.93 | $18.80 | 7.61 K | $158.62 M |
| 01/22/2026 | $18.29 | $18.98 (3.77%) | $18.98 | $18.29 | 7.54 K | $159.96 M |
| 01/21/2026 | $18.27 | $18.55 (1.53%) | $18.55 | $18.27 | 17.30 K | $168.41 M |
| 01/20/2026 | $18.40 | $18.33 (-0.38%) | $18.40 | $18.22 | 5.30 K | $166.41 M |
| 01/16/2026 | $18.41 | $18.44 (0.16%) | $18.44 | $18.09 | 8.60 K | $167.41 M |
| 01/15/2026 | $18.49 | $18.42 (-0.38%) | $18.50 | $18.38 | 8.42 K | $167.23 M |
| 01/14/2026 | $18.17 | $18.48 (1.71%) | $18.48 | $18.12 | 7.55 K | $167.77 M |
| 01/13/2026 | $18.50 | $18.50 (0%) | $18.50 | $18.24 | 8.80 K | $167.96 M |
| 01/12/2026 | $18.36 | $18.42 (0.33%) | $18.42 | $18.11 | 7.61 K | $167.23 M |
| 01/09/2026 | $18.15 | $18.36 (1.16%) | $18.42 | $18.14 | 13.91 K | $166.68 M |
| 01/08/2026 | $17.87 | $18.13 (1.45%) | $18.34 | $17.77 | 9.90 K | $164.60 M |
| 01/07/2026 | $18.14 | $18.03 (-0.61%) | $18.14 | $17.63 | 13.22 K | $163.69 M |
| 01/06/2026 | $18.29 | $18.45 (0.87%) | $18.50 | $18.10 | 18.60 K | $167.50 M |
| 01/05/2026 | $18.19 | $18.48 (1.59%) | $18.48 | $18.19 | 11.90 K | $167.77 M |
| 01/02/2026 | $18.02 | $18.17 (0.83%) | $18.50 | $18.00 | 21.43 K | $164.96 M |
| 12/31/2025 | $18.00 | $18.14 (0.78%) | $18.21 | $17.99 | 6.81 K | $164.69 M |
| 12/30/2025 | $18.68 | $18.03 (-3.48%) | $18.68 | $18.03 | 8.30 K | $163.69 M |
| 12/29/2025 | $18.38 | $18.53 (0.82%) | $18.60 | $18.38 | 5.24 K | $168.23 M |
| 12/26/2025 | $18.02 | $18.28 (1.44%) | $18.28 | $18.02 | 3.92 K | $165.96 M |
| 12/24/2025 | $18.23 | $18.13 (-0.55%) | $18.38 | $18.07 | 4.90 K | $164.60 M |
| 12/23/2025 | $18.73 | $18.22 (-2.72%) | $18.73 | $18.22 | 8.40 K | $165.41 M |
| 12/22/2025 | $19.40 | $18.63 (-3.97%) | $19.40 | $18.61 | 7.74 K | $169.14 M |
| 12/19/2025 | $19.39 | $19.54 (0.77%) | $19.54 | $18.68 | 87.45 K | $177.40 M |
| 12/18/2025 | $19.65 | $19.33 (-1.63%) | $19.65 | $18.90 | 30.00 K | $175.49 M |
| 12/17/2025 | $19.43 | $19.71 (1.44%) | $19.74 | $19.40 | 22.80 K | $178.94 M |
| 12/16/2025 | $19.40 | $19.50 (0.52%) | $19.50 | $19.33 | 39.13 K | $177.03 M |
| 12/15/2025 | $19.10 | $19.42 (1.68%) | $19.47 | $18.93 | 32.40 K | $176.31 M |
| 12/12/2025 | $19.04 | $19.11 (0.37%) | $19.19 | $19.01 | 13.40 K | $173.49 M |
| 12/11/2025 | $18.95 | $19.19 (1.27%) | $19.25 | $18.85 | 22.73 K | $174.22 M |
| 12/10/2025 | $18.65 | $19.00 (1.88%) | $19.25 | $18.59 | 42.52 K | $172.49 M |
| 12/09/2025 | $17.91 | $18.47 (3.13%) | $18.53 | $17.91 | 13.80 K | $167.68 M |
| 12/08/2025 | $18.22 | $17.68 (-2.96%) | $18.55 | $17.49 | 22.80 K | $160.51 M |
| 12/05/2025 | $18.23 | $18.21 (-0.11%) | $18.58 | $18.08 | 13.50 K | $165.32 M |
| 12/04/2025 | $18.35 | $18.36 (0.05%) | $18.52 | $18.08 | 11.40 K | $166.68 M |
| 12/03/2025 | $18.01 | $18.47 (2.55%) | $18.74 | $17.57 | 21.03 K | $167.68 M |
| 12/02/2025 | $18.15 | $18.09 (-0.33%) | $18.46 | $17.86 | 14.92 K | $164.23 M |
| 12/01/2025 | $18.27 | $18.31 (0.22%) | $18.44 | $18.16 | 8.40 K | $166.23 M |
| 11/28/2025 | $18.44 | $18.34 (-0.54%) | $18.45 | $18.34 | 6.34 K | $166.50 M |
| 11/26/2025 | $18.20 | $18.45 (1.37%) | $18.48 | $17.85 | 20.93 K | $167.50 M |
| 11/25/2025 | $18.05 | $18.34 (1.61%) | $18.48 | $17.69 | 39.03 K | $166.50 M |
| 11/24/2025 | $18.03 | $18.12 (0.5%) | $18.40 | $17.85 | 17.33 K | $164.51 M |
| 11/21/2025 | $17.31 | $17.95 (3.7%) | $18.10 | $17.16 | 33.44 K | $162.96 M |
| 11/20/2025 | $17.13 | $17.24 (0.64%) | $17.25 | $16.89 | 17.75 K | $156.52 M |
| 11/19/2025 | $17.21 | $16.88 (-1.92%) | $17.21 | $16.37 | 33.20 K | $153.25 M |
| 11/18/2025 | $17.02 | $17.11 (0.53%) | $17.35 | $16.50 | 28.10 K | $155.34 M |
| 11/17/2025 | $17.20 | $16.95 (-1.45%) | $17.48 | $16.89 | 17.40 K | $153.88 M |
| 11/14/2025 | $16.94 | $17.40 (2.72%) | $17.48 | $16.59 | 31.32 K | $157.97 M |
| 11/13/2025 | $16.98 | $16.96 (-0.12%) | $16.98 | $16.69 | 11.61 K | $153.97 M |
| 11/12/2025 | $16.97 | $16.85 (-0.71%) | $16.97 | $16.57 | 15.70 K | $152.98 M |
| 11/11/2025 | $16.70 | $16.95 (1.5%) | $16.98 | $16.45 | 14.22 K | $153.88 M |
| 11/10/2025 | $16.90 | $16.91 (0.06%) | $16.99 | $16.54 | 13.50 K | $153.52 M |
| 11/07/2025 | $16.56 | $16.80 (1.45%) | $16.89 | $16.56 | 17.60 K | $152.52 M |
| 11/06/2025 | $16.84 | $16.79 (-0.3%) | $16.89 | $16.70 | 15.44 K | $152.43 M |
| 11/05/2025 | $16.48 | $16.84 (2.18%) | $16.84 | $16.48 | 25.70 K | $152.88 M |
| 11/04/2025 | $16.47 | $16.45 (-0.12%) | $16.72 | $16.25 | 21.91 K | $149.34 M |
| 11/03/2025 | $16.27 | $16.62 (2.15%) | $16.64 | $16.27 | 65.83 K | $150.89 M |
| 10/31/2025 | $16.45 | $16.30 (-0.91%) | $16.46 | $16.13 | 27.10 K | $147.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
