Dark

BVFL
BV Financial, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

20.55USD-0.916%(-0.19)10,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.74)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

20.54USD-0.049%(-0.01)2,124

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.6450	20.7450	20.4500	20.5400	-0.964%	10,734	0.000%
2026-07-30	20.5100	20.9300	20.5100	20.7400	+0.339%	7,603	-0.964%
2026-07-29	21.0800	21.3700	20.6700	20.6700	-3.253%	18,271	-0.629%
2026-07-28	21.5750	21.6200	20.7550	21.3650	-0.023%	32,504	-3.861%
2026-07-27	20.8300	21.5000	20.5684	21.3700	+4.346%	29,355	-3.884%
2026-07-24	20.6400	21.0300	20.3250	20.4800	-0.967%	19,184	+0.293%
2026-07-23	20.4400	21.0850	20.4000	20.6800	+0.194%	12,182	-0.677%
2026-07-22	20.7050	20.8400	20.5800	20.6400	-1.386%	13,793	-0.484%
2026-07-21	21.0900	21.3250	20.7200	20.9300	+0.096%	12,927	-1.863%
2026-07-20	20.6800	21.2200	19.5600	20.9100	-2.699%	17,369	-1.769%
2026-07-17	21.7700	21.8350	20.9250	21.4900	-1.422%	19,014	-4.421%
2026-07-16	21.7000	21.8000	21.1550	21.8000	+0.739%	8,534	-5.780%
2026-07-15	21.0100	21.7400	21.0100	21.6400	+2.803%	8,360	-5.083%
2026-07-14	21.5300	21.7399	21.0500	21.0500	-2.636%	7,440	-2.423%
2026-07-13	21.2700	21.6800	21.2000	21.6200	+2.708%	30,076	-4.995%
2026-07-10	20.7550	21.5100	20.7550	21.0500	-2.275%	9,480	-2.423%
2026-07-09	21.1850	21.5400	21.0950	21.5400	+1.127%	2,173	-4.643%
2026-07-08	20.2400	21.4100	20.2400	21.3000	+2.899%	13,135	-3.568%
2026-07-07	21.6800	21.6800	20.7000	20.7000	-3.676%	5,064	-0.773%
2026-07-06	21.6500	21.6500	20.2800	21.4900	-0.693%	14,371	-4.421%
2026-07-02	20.2800	21.7500	20.2800	21.6400	+0.839%	13,789	-5.083%
2026-07-01	21.1000	21.5350	20.6350	21.4600	+1.322%	15,261	-4.287%
2026-06-30	21.3000	21.4550	21.1800	21.1800	-0.703%	11,157	-3.022%
2026-06-29	21.8300	21.8300	21.1600	21.3300	-2.290%	13,854	-3.704%
2026-06-26	21.7600	22.1700	21.5000	21.8300	+0.971%	105,213	-5.909%
2026-06-25	21.2900	21.7900	21.0100	21.6200	+1.407%	33,001	-4.995%
2026-06-24	21.2100	21.5600	21.0000	21.3200	+0.995%	31,966	-3.659%
2026-06-23	20.6300	21.1100	19.9372	21.1100	+3.076%	22,249	-2.700%
2026-06-22	20.4000	20.5000	20.0050	20.4800	+0.688%	25,568	+0.293%
2026-06-18	20.0000	20.4400	19.6302	20.3400	+2.314%	108,719	+0.983%
2026-06-17	20.2300	20.2300	19.6001	19.8800	-1.144%	9,936	+3.320%
2026-06-16	20.3900	20.5100	19.5701	20.1100	-1.179%	25,383	+2.138%
2026-06-15	19.8250	20.7500	19.8250	20.3500	+1.750%	18,221	+0.934%
2026-06-12	19.6000	20.0300	18.8950	20.0000	+1.471%	19,566	+2.700%
2026-06-11	20.2300	20.2300	19.1100	19.7100	-2.570%	29,170	+4.211%
2026-06-10	19.9300	20.4000	18.6650	20.2300	+2.172%	121,744	+1.532%
2026-06-09	19.5100	20.0500	19.5100	19.8000	+1.382%	68,325	+3.737%
2026-06-08	20.0400	20.0400	19.4000	19.5300	-3.269%	10,610	+5.172%
2026-06-05	19.8100	20.2000	19.8100	20.1900	+0.448%	8,835	+1.734%
2026-06-04	19.5000	20.1000	19.5000	20.1000	+3.769%	17,814	+2.189%
2026-06-03	19.5700	19.5750	19.1700	19.3700	-2.073%	16,193	+6.040%
2026-06-02	19.5100	19.8350	19.5000	19.7800	+0.662%	17,456	+3.842%
2026-06-01	19.5700	19.6600	19.5700	19.6500	+0.102%	7,513	+4.529%
2026-05-29	19.7200	19.7200	19.5900	19.6300	-1.406%	10,112	+4.636%
2026-05-28	19.6700	20.1300	19.6700	19.9100	+0.759%	14,544	+3.164%
2026-05-27	19.9000	19.9400	19.7600	19.7600	-0.504%	12,984	+3.947%
2026-05-26	19.8400	20.0150	19.7000	19.8600	+0.354%	9,108	+3.424%
2026-05-22	19.8000	19.9100	19.5900	19.7900	+0.508%	16,523	+3.790%
2026-05-21	19.5100	19.7200	19.5000	19.6900	+0.613%	6,090	+4.317%
2026-05-20	19.7100	19.8800	19.5300	19.5700	-1.112%	16,832	+4.957%
2026-05-19	19.4100	19.8500	19.4000	19.7900	+2.221%	6,781	+3.790%
2026-05-18	19.7400	19.9450	19.3600	19.3600	-0.921%	21,747	+6.095%
2026-05-15	19.7400	19.8000	19.5100	19.5400	-2.104%	9,045	+5.118%
2026-05-14	19.7300	19.9600	19.7300	19.9600	+0.706%	8,974	+2.906%
2026-05-13	19.5200	19.8800	19.5000	19.8200	+0.609%	11,879	+3.633%
2026-05-12	19.7700	19.9800	19.7000	19.7000	-0.706%	6,508	+4.264%
2026-05-11	19.8300	20.1145	19.5800	19.8400	-0.800%	12,033	+3.528%
2026-05-08	19.7200	20.0400	19.5050	20.0000	+1.163%	19,073	+2.700%
2026-05-07	19.5400	20.1300	19.5400	19.7700	+2.276%	16,828	+3.895%
2026-05-06	19.7150	19.8899	19.3300	19.3300	-1.878%	10,456	+6.260%
2026-05-05	19.2800	20.0000	19.2800	19.7000	+1.337%	5,727	+4.264%
2026-05-04	19.2800	19.5400	19.2700	19.4400	-0.613%	14,237	+5.658%
2026-05-01	19.5800	19.9800	19.4506	19.5600	-0.102%	12,405	+5.010%
2026-04-30	19.4500	19.5800	19.4500	19.5800	-0.305%	6,792	+4.903%
2026-04-29	19.8200	19.8300	19.6400	19.6400	-1.554%	5,204	+4.582%
2026-04-28	20.2500	20.5400	19.9200	19.9500	+0.352%	16,269	+2.957%
2026-04-27	20.0800	20.1200	19.8100	19.8800	-1.972%	9,911	+3.320%
2026-04-24	19.8400	20.4050	19.8400	20.2800	+1.198%	10,785	+1.282%
2026-04-23	19.9600	20.0400	19.8700	20.0400	0.000%	4,808	+2.495%
2026-04-22	19.7500	20.0400	19.7500	20.0400	+1.314%	4,361	+2.495%
2026-04-21	20.1800	20.1800	19.7300	19.7800	-1.617%	6,615	+3.842%
2026-04-20	20.2400	20.2900	20.0700	20.1050	-1.058%	22,361	+2.164%
2026-04-17	20.1900	20.4750	20.1400	20.3200	+1.651%	29,339	+1.083%
2026-04-16	19.7200	20.1100	19.7200	19.9900	-0.671%	5,959	+2.751%
2026-04-15	19.9600	20.2000	19.7200	20.1250	+0.075%	12,952	+2.062%
2026-04-14	19.6950	20.2300	19.6950	20.1100	-0.297%	22,535	+2.138%
2026-04-13	19.8600	20.3400	19.4700	20.1700	+0.850%	13,480	+1.834%
2026-04-10	19.9900	20.0100	19.5100	20.0000	+0.200%	30,886	+2.700%
2026-04-09	19.7500	19.9900	19.7400	19.9600	+0.910%	30,029	+2.906%
2026-04-08	19.5000	19.7950	19.4600	19.7800	+1.436%	29,498	+3.842%
2026-04-07	18.8100	19.5000	18.8050	19.5000	+1.404%	25,655	+5.333%
2026-04-06	19.5000	19.5000	17.2000	19.2300	-1.435%	13,246	+6.812%
2026-04-02	18.9400	19.5100	18.9400	19.5100	+2.576%	8,404	+5.279%
2026-04-01	19.2800	19.2800	18.8700	19.0200	-0.627%	16,738	+7.992%
2026-03-31	19.3300	19.3499	18.9400	19.1400	-0.209%	14,211	+7.315%
2026-03-30	18.7000	19.1900	18.7000	19.1800	+2.622%	27,343	+7.091%
2026-03-27	18.9700	18.9700	18.6350	18.6900	-0.612%	4,409	+9.898%
2026-03-26	18.9100	19.1900	18.6000	18.8050	-1.364%	8,686	+9.226%
2026-03-25	19.2300	19.2300	18.7000	19.0650	+0.079%	9,833	+7.737%
2026-03-24	18.7919	19.3450	18.6950	19.0500	-0.781%	19,148	+7.822%
2026-03-23	19.2100	19.2300	18.6150	19.2000	+1.266%	17,997	+6.979%
2026-03-20	18.5200	19.2700	18.3250	18.9600	+2.376%	167,502	+8.333%
2026-03-19	18.5000	18.7550	18.5000	18.5200	+0.108%	16,287	+10.907%
2026-03-18	18.6600	18.6600	18.5000	18.5000	-1.805%	19,312	+11.027%
2026-03-17	18.6600	18.9200	18.6100	18.8400	+0.668%	13,247	+9.023%
2026-03-16	18.9300	18.9950	18.5450	18.7150	-0.716%	9,590	+9.752%
2026-03-13	18.5500	18.8500	18.5000	18.8500	+0.159%	15,043	+8.966%
2026-03-12	18.5000	18.8400	18.5000	18.8200	+1.565%	11,061	+9.139%
2026-03-11	18.7500	18.8400	18.5000	18.5300	-2.474%	9,477	+10.847%
2026-03-10	18.6900	19.1500	18.4770	19.0000	+1.064%	22,486	+8.105%
2026-03-09	18.8000	19.3500	18.2400	18.8000	-1.209%	25,330	+9.255%
2026-03-06	18.5200	19.3200	18.5200	19.0300	+0.741%	15,245	+7.935%
2026-03-05	18.8800	19.0400	18.6450	18.8900	-0.527%	14,148	+8.735%
2026-03-04	19.2900	19.2900	18.9750	18.9900	+0.370%	8,799	+8.162%
2026-03-03	18.9400	19.1400	18.8800	18.9200	-1.046%	12,416	+8.562%
2026-03-02	18.7800	19.4400	18.4500	19.1200	+2.355%	17,268	+7.427%
2026-02-27	19.0500	19.4500	18.6800	18.6800	-4.230%	15,171	+9.957%
2026-02-26	19.5900	19.7600	19.5050	19.5050	+0.283%	15,400	+5.306%
2026-02-25	19.2000	19.5800	19.2000	19.4500	+0.829%	5,082	+5.604%
2026-02-24	18.7600	19.2900	18.7600	19.2900	+2.443%	9,798	+6.480%
2026-02-23	19.3100	19.3100	18.8300	18.8300	-3.138%	17,478	+9.081%
2026-02-20	19.6200	19.6200	19.3500	19.4400	-1.270%	4,591	+5.658%
2026-02-19	19.7400	19.7600	19.5900	19.6900	-0.455%	4,565	+4.317%
2026-02-18	19.5650	19.8000	19.5200	19.7800	+0.051%	10,338	+3.842%
2026-02-17	19.2847	19.8000	19.2100	19.7700	+1.333%	16,829	+3.895%
2026-02-13	19.6200	19.8000	19.5100	19.5100	-0.864%	20,649	+5.279%
2026-02-12	19.3600	19.7500	19.3600	19.6800	+0.306%	18,725	+4.370%
2026-02-11	19.6300	19.8000	19.6150	19.6200	-0.254%	13,533	+4.689%
2026-02-10	19.7000	19.8200	19.5500	19.6700	-0.506%	13,640	+4.423%
2026-02-09	19.4950	19.7900	19.4950	19.7700	-0.152%	12,963	+3.895%
2026-02-06	19.7000	19.8800	19.7000	19.8000	+0.457%	21,324	+3.737%
2026-02-05	19.3700	19.7500	19.3700	19.7100	+0.459%	9,080	+4.211%
2026-02-04	19.7000	19.7100	19.5100	19.6200	-0.558%	7,859	+4.689%
2026-02-03	19.6800	19.7300	19.3900	19.7300	+0.051%	12,385	+4.105%
2026-02-02	19.2800	19.7400	19.2800	19.7200	+3.138%	35,380	+4.158%
2026-01-30	18.8150	19.3358	18.8150	19.1200	+1.164%	24,444	+7.427%
2026-01-29	18.8500	18.9450	18.8500	18.9000	+1.613%	15,107	+8.677%
2026-01-28	18.8700	18.8800	18.4900	18.6000	-0.853%	9,687	+10.430%
2026-01-27	18.9300	18.9300	18.7500	18.7600	-0.213%	8,534	+9.488%
2026-01-26	18.7600	18.9800	18.7600	18.8000	-0.106%	16,309	+9.255%
2026-01-23	18.9300	18.9300	18.7950	18.8200	-0.843%	7,607	+9.139%
2026-01-22	18.2900	18.9800	18.2900	18.9800	+2.318%	7,539	+8.219%
2026-01-21	18.2717	18.5500	18.2717	18.5500	+1.200%	17,298	+10.728%
2026-01-20	18.4000	18.4000	18.2200	18.3300	-0.597%	5,274	+12.057%
2026-01-16	18.4100	18.4400	18.0850	18.4400	+0.109%	8,554	+11.388%
2026-01-15	18.4900	18.5000	18.3800	18.4200	-0.325%	8,416	+11.509%
2026-01-14	18.1700	18.4800	18.1200	18.4800	-0.108%	7,545	+11.147%
2026-01-13	18.5000	18.5000	18.2400	18.5000	+0.434%	8,753	+11.027%
2026-01-12	18.3600	18.4200	18.1100	18.4200	+0.327%	7,608	+11.509%
2026-01-09	18.1500	18.4200	18.1400	18.3600	+1.269%	13,857	+11.874%
2026-01-08	17.8700	18.3400	17.7700	18.1300	+0.555%	9,859	+13.293%
2026-01-07	18.1400	18.1400	17.6250	18.0300	-2.276%	13,219	+13.921%
2026-01-06	18.2900	18.5000	18.1000	18.4500	-0.162%	18,350	+11.328%
2026-01-05	18.1900	18.4800	18.1900	18.4800	+1.706%	11,898	+11.147%
2026-01-02	18.0200	18.5000	18.0000	18.1700	+0.165%	21,428	+13.043%
2025-12-31	18.0000	18.2100	17.9900	18.1400	+0.610%	6,813	+13.230%
2025-12-30	18.6800	18.6800	18.0300	18.0300	-2.698%	8,291	+13.921%
2025-12-29	18.3750	18.6000	18.3750	18.5300	+1.368%	5,238	+10.847%
2025-12-26	18.0200	18.2800	18.0200	18.2800	+0.827%	3,920	+12.363%
2025-12-24	18.2300	18.3750	18.0650	18.1300	-0.494%	4,869	+13.293%
2025-12-23	18.7300	18.7300	18.2200	18.2200	-2.201%	8,376	+12.733%
2025-12-22	19.4000	19.4000	18.6150	18.6300	-4.657%	7,743	+10.252%
2025-12-19	19.3900	19.5400	18.6750	19.5400	+1.086%	87,447	+5.118%
2025-12-18	19.6500	19.6500	18.9000	19.3300	-1.928%	29,952	+6.260%
2025-12-17	19.4300	19.7350	19.4000	19.7100	+1.077%	22,782	+4.211%
2025-12-16	19.4000	19.5000	19.3300	19.5000	+0.412%	39,126	+5.333%
2025-12-15	19.1000	19.4700	18.9250	19.4200	+1.622%	32,357	+5.767%
2025-12-12	19.0400	19.1900	19.0100	19.1100	-0.417%	13,376	+7.483%
2025-12-11	18.9500	19.2500	18.8500	19.1900	+1.000%	22,727	+7.035%
2025-12-10	18.6500	19.2500	18.5850	19.0000	+2.870%	42,521	+8.105%
2025-12-09	17.9100	18.5300	17.9100	18.4700	+4.468%	13,752	+11.207%
2025-12-08	18.2200	18.5500	17.4900	17.6800	-2.910%	22,790	+16.176%
2025-12-05	18.2290	18.5800	18.0800	18.2100	-0.844%	13,494	+12.795%
2025-12-04	18.3500	18.5250	18.0801	18.3650	-0.568%	11,397	+11.843%
2025-12-03	18.0050	18.7400	17.5710	18.4700	+2.101%	21,026	+11.207%
2025-12-02	18.1500	18.4600	17.8600	18.0900	-1.202%	14,920	+13.543%
2025-12-01	18.2700	18.4400	18.1603	18.3100	-0.164%	8,401	+12.179%
2025-11-28	18.4400	18.4500	18.3400	18.3400	-0.596%	6,337	+11.996%
2025-11-26	18.2000	18.4800	17.8500	18.4500	+0.600%	20,932	+11.328%
2025-11-25	18.0500	18.4750	17.6900	18.3400	+1.214%	39,027	+11.996%
2025-11-24	18.0300	18.4000	17.8450	18.1200	+0.947%	17,329	+13.355%
2025-11-21	17.3100	18.1000	17.1550	17.9500	+4.118%	33,438	+14.429%
2025-11-20	17.1300	17.2500	16.8900	17.2400	+2.133%	17,745	+19.142%
2025-11-19	17.2100	17.2100	16.3700	16.8800	-1.344%	33,168	+21.682%
2025-11-18	17.0200	17.3500	16.5000	17.1100	+0.944%	28,067	+20.047%
2025-11-17	17.2000	17.4750	16.8900	16.9500	-2.558%	17,395	+21.180%
2025-11-14	16.9400	17.4800	16.5900	17.3950	+2.565%	31,315	+18.080%
2025-11-13	16.9800	16.9800	16.6900	16.9600	+0.653%	11,606	+21.108%
2025-11-12	16.9700	16.9700	16.5650	16.8500	-0.590%	15,674	+21.899%
2025-11-11	16.7000	16.9800	16.4450	16.9500	+0.237%	14,218	+21.180%
2025-11-10	16.9000	16.9900	16.5350	16.9100	+0.655%	13,462	+21.467%
2025-11-07	16.5600	16.8850	16.5600	16.8000	+0.060%	17,575	+22.262%
2025-11-06	16.8400	16.8900	16.7000	16.7900	-0.297%	15,435	+22.335%
2025-11-05	16.4800	16.8400	16.4800	16.8400	+2.371%	25,652	+21.971%
2025-11-04	16.4700	16.7150	16.2500	16.4500	-1.023%	21,913	+24.863%
2025-11-03	16.2700	16.6400	16.2700	16.6200	+1.963%	65,833	+23.586%
2025-10-31	16.4500	16.4575	16.1300	16.3000	-1.212%	27,058	+26.012%
2025-10-30	16.4800	16.6400	16.4500	16.5000	-0.542%	32,752	+24.485%
2025-10-29	16.7100	16.8650	16.3400	16.5900	-1.191%	37,808	+23.810%
2025-10-28	16.2700	16.9800	16.2700	16.7900	+3.323%	48,220	+22.335%
2025-10-27	16.5000	16.6250	15.8400	16.2500	-1.455%	340,844	+26.400%
2025-10-24	16.5600	16.5600	16.4550	16.4900	+0.918%	209,393	+24.560%
2025-10-23	16.7800	16.7800	16.3400	16.3400	-1.921%	16,805	+25.704%
2025-10-22	16.1800	16.7300	16.1500	16.6600	+3.478%	32,818	+23.289%
2025-10-21	15.8600	16.4700	15.7200	16.1000	+1.449%	32,023	+27.578%
2025-10-20	14.7700	15.8900	14.7700	15.8700	+7.959%	26,360	+29.427%
2025-10-17	14.7000	14.8350	14.7000	14.7000	+0.478%	11,975	+39.728%
2025-10-16	14.9700	15.1650	14.6000	14.6300	-2.597%	15,978	+40.396%
2025-10-15	15.3400	15.3400	15.0200	15.0200	-1.830%	10,095	+36.751%
2025-10-14	15.1600	15.3000	15.1500	15.3000	+0.923%	12,570	+34.248%
2025-10-13	15.0600	15.3000	14.8900	15.1600	+0.664%	23,474	+35.488%
2025-10-10	15.3500	15.4100	15.0600	15.0600	-2.144%	20,433	+36.388%
2025-10-09	15.3700	15.4400	15.3100	15.3900	-0.065%	20,996	+33.463%
2025-10-08	15.5900	15.6500	15.3200	15.4000	-0.065%	12,922	+33.377%
2025-10-07	15.8300	15.9100	15.4100	15.4100	-1.408%	15,054	+33.290%
2025-10-06	16.1850	16.1850	15.5000	15.6300	-0.446%	13,811	+31.414%
2025-10-03	15.8500	15.8900	15.6000	15.7000	0.000%	21,901	+30.828%
2025-10-02	16.0000	16.1400	15.7000	15.7000	-1.936%	16,434	+30.828%
2025-10-01	16.1500	16.3900	15.9875	16.0100	-0.682%	36,161	+28.295%
2025-09-30	16.2900	16.4550	16.1000	16.1200	-0.678%	25,140	+27.419%
2025-09-29	16.4900	16.5000	16.1900	16.2300	-1.217%	12,154	+26.556%
2025-09-26	16.5200	16.6100	16.4000	16.4300	-0.665%	20,143	+25.015%
2025-09-25	16.6100	16.6900	16.5050	16.5400	-0.301%	11,897	+24.184%
2025-09-24	16.8300	16.8300	16.5900	16.5900	-0.778%	15,778	+23.810%
2025-09-23	16.7500	16.7500	16.5400	16.7200	+0.180%	22,318	+22.847%
2025-09-22	16.6400	16.8100	16.4500	16.6900	-0.358%	34,127	+23.068%
2025-09-19	16.7200	16.7500	16.5100	16.7500	+0.179%	108,571	+22.627%
2025-09-18	16.7150	16.7800	16.6100	16.7200	+0.966%	21,472	+22.847%
2025-09-17	16.7400	16.7750	16.4700	16.5600	-0.600%	34,711	+24.034%
2025-09-16	16.7000	16.7200	16.5100	16.6600	-0.478%	18,059	+23.289%
2025-09-15	16.5200	16.7400	16.4400	16.7400	+1.026%	19,014	+22.700%
2025-09-12	16.6900	16.6900	16.5050	16.5700	-0.600%	12,728	+23.959%
2025-09-11	16.7400	16.7400	16.5500	16.6700	+0.482%	28,110	+23.215%
2025-09-10	16.5100	16.6750	16.4100	16.5900	+0.060%	24,082	+23.810%
2025-09-09	16.6500	16.7500	16.5000	16.5800	-0.897%	16,502	+23.884%
2025-09-08	16.7200	16.8100	16.6450	16.7300	+0.180%	27,006	+22.773%
2025-09-05	16.7400	16.8000	16.6300	16.7000	-0.299%	14,668	+22.994%
2025-09-04	16.7000	16.8100	16.6750	16.7500	+0.060%	24,931	+22.627%
2025-09-03	16.7100	16.8100	16.6100	16.7400	0.000%	152,641	+22.700%
2025-09-02	16.7850	16.7900	16.6500	16.7400	-0.238%	44,206	+22.700%
2025-08-29	16.8500	16.8500	16.6900	16.7800	+0.179%	57,471	+22.408%
2025-08-28	16.9000	16.9000	16.7200	16.7500	0.000%	54,985	+22.627%
2025-08-27	16.8200	16.8500	16.7000	16.7500	+0.060%	42,662	+22.627%
2025-08-26	16.9100	16.9100	16.6600	16.7400	-0.119%	62,538	+22.700%
2025-08-25	16.8000	16.9200	16.6600	16.7600	-0.828%	32,555	+22.554%
2025-08-22	16.4000	17.0400	16.4000	16.9000	+2.861%	59,755	+21.538%
2025-08-21	16.4650	16.5150	16.4300	16.4300	-0.303%	28,108	+25.015%
2025-08-20	16.4650	16.5200	16.4150	16.4800	+0.795%	43,251	+24.636%
2025-08-19	16.3800	16.4850	16.2700	16.3500	+0.492%	53,681	+25.627%
2025-08-18	16.4300	16.4300	16.2700	16.2700	+0.123%	23,443	+26.245%
2025-08-15	16.5700	16.5700	16.1250	16.2500	-1.156%	40,436	+26.400%
2025-08-14	16.4850	16.4900	16.2600	16.4400	-0.484%	30,954	+24.939%
2025-08-13	16.4400	16.7200	16.4300	16.5200	+1.164%	38,765	+24.334%
2025-08-12	16.0683	16.3700	15.7600	16.3300	+5.627%	38,994	+25.781%
2025-08-11	15.5800	15.5900	15.4000	15.4600	+0.390%	46,494	+32.859%
2025-08-08	15.3900	15.5000	15.3000	15.4000	+0.851%	29,876	+33.377%
2025-08-07	15.4300	15.4300	15.2200	15.2700	+0.066%	30,907	+34.512%
2025-08-06	15.1600	15.3500	15.1600	15.2600	+0.461%	31,935	+34.600%
2025-08-05	15.3600	15.5000	15.1600	15.1900	-1.171%	40,249	+35.221%
2025-08-04	15.5100	15.5100	15.2850	15.3700	+1.185%	39,749	+33.637%
2025-08-01	15.3700	15.5750	15.1800	15.1900	-2.877%	42,244	+35.221%
2025-07-31	15.6100	15.9500	15.4750	15.6400	-0.255%	39,803	+31.330%
2025-07-30	16.1600	16.2000	15.6600	15.6800	-1.384%	48,159	+30.995%
2025-07-29	16.2300	16.3000	15.9000	15.9000	-1.548%	43,429	+29.182%
2025-07-28	16.1500	16.2600	16.1000	16.1500	-0.124%	39,918	+27.183%
2025-07-25	16.0950	16.2000	16.0300	16.1700	-0.062%	63,156	+27.025%
2025-07-24	16.2900	16.3200	16.1500	16.1800	-0.308%	45,192	+26.947%
2025-07-23	16.0700	16.2400	16.0700	16.2300	+1.059%	84,147	+26.556%
2025-07-22	16.1000	16.1800	16.0250	16.0600	+0.753%	83,216	+27.895%
2025-07-21	15.7100	16.0700	15.4650	15.9400	+1.142%	73,767	+28.858%
2025-07-18	15.8900	15.9500	15.6500	15.7600	+0.510%	69,003	+30.330%
2025-07-17	15.5100	15.7201	15.3800	15.6800	+2.017%	94,016	+30.995%
2025-07-16	15.4200	15.5700	15.2200	15.3700	+0.392%	49,118	+33.637%
2025-07-15	15.8000	15.8450	15.2200	15.3100	-1.796%	40,301	+34.161%
2025-07-14	15.6600	15.8800	15.5550	15.5900	-0.511%	34,758	+31.751%
2025-07-11	15.9850	15.9850	15.6400	15.6700	-1.260%	22,374	+31.078%
2025-07-10	15.9300	16.0800	15.8300	15.8700	-0.502%	31,010	+29.427%
2025-07-09	16.1000	16.1000	15.9300	15.9500	+0.063%	19,829	+28.777%
2025-07-08	15.9000	16.0800	15.8500	15.9400	+0.695%	41,460	+28.858%
2025-07-07	15.8831	15.9900	15.7800	15.8300	-0.126%	55,189	+29.754%
2025-07-03	15.8300	15.9000	15.8200	15.8500	+0.571%	26,425	+29.590%
2025-07-02	15.2900	15.8300	15.2900	15.7600	+0.639%	60,110	+30.330%
2025-07-01	15.1300	15.6800	15.1300	15.6600	+2.823%	89,795	+31.162%
2025-06-30	15.1700	15.3750	15.1700	15.2300	0.000%	90,136	+34.865%
2025-06-27	15.1600	15.4060	15.0500	15.2300	+0.462%	1,137,584	+34.865%
2025-06-26	14.9800	15.3250	14.7850	15.1600	+2.398%	55,933	+35.488%
2025-06-25	14.9900	15.5746	14.6000	14.8050	-0.169%	44,712	+38.737%
2025-06-24	14.5700	14.8950	14.4100	14.8300	+3.852%	52,097	+38.503%
2025-06-23	14.4600	14.7800	14.1750	14.2800	+0.070%	63,450	+43.838%
2025-06-20	14.4500	14.4500	14.2200	14.2700	-0.210%	62,538	+43.938%
2025-06-18	14.3700	14.3900	14.0500	14.3000	+1.347%	42,835	+43.636%
2025-06-17	14.3700	14.5000	14.0500	14.1100	-0.774%	52,466	+45.571%
2025-06-16	15.0750	15.0750	14.2200	14.2200	-0.698%	46,726	+44.444%
2025-06-13	14.7500	14.7650	14.3200	14.3200	-1.445%	33,066	+43.436%
2025-06-12	14.7300	15.1750	14.4550	14.5300	-0.069%	86,726	+41.363%
2025-06-11	14.8100	14.9750	14.4100	14.5400	-0.751%	98,537	+41.265%
2025-06-10	15.0000	15.0000	14.5650	14.6500	0.000%	95,200	+40.205%
2025-06-09	15.1550	15.2100	14.6500	14.6500	-1.347%	25,498	+40.205%
2025-06-06	15.6900	15.6900	14.8400	14.8500	-1.000%	29,841	+38.316%
2025-06-05	15.3100	15.3750	15.0000	15.0000	-0.067%	19,840	+36.933%
2025-06-04	15.5000	15.5000	15.0100	15.0100	-1.250%	21,245	+36.842%
2025-06-03	15.3500	15.7000	15.1900	15.2000	-0.654%	28,407	+35.132%
2025-06-02	15.8100	15.8100	15.2650	15.3000	-1.923%	30,186	+34.248%
2025-05-30	15.7100	15.7100	15.5500	15.6000	+0.064%	19,715	+31.667%
2025-05-29	15.6500	15.6950	15.5000	15.5900	+0.906%	21,030	+31.751%
2025-05-28	15.9000	15.9000	15.4400	15.4500	+0.325%	25,023	+32.945%
2025-05-27	15.8900	15.9000	15.4000	15.4000	-1.597%	23,935	+33.377%
2025-05-23	15.7000	15.7000	15.5050	15.6500	-0.318%	20,099	+31.246%
2025-05-22	15.8006	15.8150	15.6200	15.7000	-0.570%	27,375	+30.828%
2025-05-21	15.8000	15.8000	15.7200	15.7900	+0.095%	16,979	+30.082%
2025-05-20	15.8500	15.8700	15.7750	15.7750	-0.095%	18,106	+30.206%
2025-05-19	15.6500	15.8900	15.6500	15.7900	-0.063%	21,909	+30.082%
2025-05-16	15.9100	15.9100	15.6500	15.8000	+1.023%	20,077	+30.000%
2025-05-15	15.9400	15.9400	15.6400	15.6400	-1.325%	14,910	+31.330%
2025-05-14	15.8750	15.9400	15.8500	15.8500	+0.380%	16,032	+29.590%
2025-05-13	15.9200	15.9250	15.7700	15.7900	-0.063%	22,430	+30.082%
2025-05-12	15.8500	15.9500	15.6300	15.8000	+0.254%	26,964	+30.000%
2025-05-09	15.9000	15.9000	15.6925	15.7600	-0.505%	12,694	+30.330%
2025-05-08	15.9000	15.9362	15.8100	15.8400	+0.190%	22,415	+29.672%
2025-05-07	15.9500	15.9500	15.6400	15.8100	+0.701%	18,565	+29.918%
2025-05-06	15.9250	15.9250	15.6500	15.7000	-1.009%	20,381	+30.828%
2025-05-05	15.9500	15.9500	15.8600	15.8600	-0.564%	21,363	+29.508%
2025-05-02	15.8500	16.2500	15.7700	15.9500	+1.270%	39,111	+28.777%
2025-05-01	15.6200	16.1000	15.5600	15.7500	+2.606%	21,619	+30.413%
2025-04-30	15.5388	15.5388	15.2450	15.3500	-0.968%	32,975	+33.811%
2025-04-29	15.3600	15.7000	15.2450	15.5000	+0.649%	28,861	+32.516%
2025-04-28	15.5300	15.9600	15.2450	15.4000	+0.326%	24,588	+33.377%
2025-04-25	15.4400	15.5150	15.2450	15.3500	-0.065%	18,496	+33.811%
2025-04-24	15.1500	15.4100	15.1500	15.3600	+0.655%	20,654	+33.724%
2025-04-23	15.4400	15.7500	15.1800	15.2600	+0.693%	47,900	+34.600%
2025-04-22	14.7100	15.5500	14.7100	15.1550	+2.746%	38,708	+35.533%
2025-04-21	14.1550	14.8488	13.9500	14.7500	+3.075%	33,314	+39.254%
2025-04-17	14.2900	14.3500	13.9300	14.3100	+1.202%	42,982	+43.536%
2025-04-16	14.1000	14.1900	13.9600	14.1400	+0.355%	7,101	+45.262%
2025-04-15	14.2400	14.4900	13.9700	14.0900	+0.499%	20,535	+45.777%
2025-04-14	14.4600	14.4600	13.9000	14.0200	+0.863%	11,162	+46.505%
2025-04-11	13.9900	14.4539	13.6500	13.9000	-0.072%	15,976	+47.770%
2025-04-10	14.8400	15.1400	13.8950	13.9100	-6.204%	26,020	+47.664%
2025-04-09	14.2150	14.9000	13.8300	14.8300	+6.156%	24,796	+38.503%
2025-04-08	14.7400	14.7400	13.6750	13.9700	-0.214%	11,945	+47.029%
2025-04-07	13.7400	14.3500	13.5292	14.0000	+0.575%	23,918	+46.714%
2025-04-04	14.1191	14.3900	13.5500	13.9200	-2.041%	25,764	+47.557%
2025-04-03	15.0000	15.2300	14.2100	14.2100	-6.513%	25,079	+44.546%
2025-04-02	15.2650	15.3400	15.1000	15.2000	-0.328%	29,882	+35.132%
2025-04-01	15.6150	15.6150	15.1000	15.2500	-0.066%	15,788	+34.689%
2025-03-31	15.4000	15.4600	15.2600	15.2600	0.000%	11,372	+34.600%
2025-03-28	15.4001	15.5700	15.2000	15.2600	-1.865%	16,117	+34.600%
2025-03-27	15.2000	15.9200	15.2000	15.5500	+1.007%	8,067	+32.090%
2025-03-26	15.9700	15.9700	15.3950	15.3950	-0.677%	8,602	+33.420%
2025-03-25	15.6400	15.7300	15.5000	15.5000	-0.705%	7,197	+32.516%
2025-03-24	15.6300	15.8700	15.5500	15.6100	+0.128%	18,444	+31.582%
2025-03-21	15.3800	15.7200	15.2600	15.5900	+1.102%	15,572	+31.751%
2025-03-20	15.3600	15.7400	15.3500	15.4200	+0.325%	8,096	+33.204%
2025-03-19	15.0750	15.3700	15.0350	15.3700	+1.788%	12,213	+33.637%
2025-03-18	15.4000	15.4000	15.1000	15.1000	0.000%	11,897	+36.026%
2025-03-17	15.5200	15.5200	15.1000	15.1000	-0.066%	10,225	+36.026%
2025-03-14	15.2200	15.3350	15.1100	15.1100	+0.066%	14,151	+35.936%
2025-03-13	15.1500	15.2150	14.9850	15.1000	+0.533%	12,201	+36.026%
2025-03-12	14.9050	15.4500	14.6650	15.0200	+2.456%	22,905	+36.751%
2025-03-11	14.8800	15.3950	14.6400	14.6600	-0.678%	18,520	+40.109%
2025-03-10	15.1700	15.6450	14.7600	14.7600	-2.252%	18,478	+39.160%
2025-03-07	15.5000	15.5000	15.0000	15.1000	-0.330%	14,752	+36.026%
2025-03-06	15.3850	15.3850	15.1500	15.1500	-0.980%	16,299	+35.578%
2025-03-05	15.4500	15.4800	15.2800	15.3000	-0.649%	15,958	+34.248%
2025-03-04	15.5100	15.6050	15.3600	15.4000	-1.282%	24,957	+33.377%
2025-03-03	16.1600	16.1600	15.6000	15.6000	-0.574%	18,516	+31.667%
2025-02-28	15.7400	15.8300	15.6100	15.6900	+0.448%	14,518	+30.911%
2025-02-27	15.6800	16.0000	15.5500	15.6200	-0.762%	23,131	+31.498%
2025-02-26	15.0000	15.7500	15.0000	15.7400	+4.794%	42,482	+30.496%
2025-02-25	15.1900	15.1900	15.0000	15.0200	-0.199%	15,689	+36.751%
2025-02-24	15.1100	15.1400	15.0100	15.0500	-0.397%	21,471	+36.478%
2025-02-21	15.1500	15.2300	15.0500	15.1100	-0.592%	19,850	+35.936%
2025-02-20	15.3533	15.4100	15.1950	15.2000	-1.554%	14,938	+35.132%
2025-02-19	15.1500	15.4700	15.1050	15.4400	+1.579%	28,281	+33.031%
2025-02-18	15.3000	15.3700	15.1900	15.2000	-0.197%	13,733	+35.132%
2025-02-14	15.1200	15.3000	15.0000	15.2300	+0.794%	19,926	+34.865%
2025-02-13	15.1100	15.3000	14.6000	15.1100	+3.352%	25,615	+35.936%
2025-02-12	14.8300	15.1000	14.5000	14.6200	-1.549%	80,583	+40.492%
2025-02-11	15.3900	15.3900	14.8400	14.8500	-2.623%	118,442	+38.316%
2025-02-10	15.4300	15.7150	15.2500	15.2500	-1.486%	24,003	+34.689%

.dark-mode .qnzRdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnzRdq{ color: #333333; background-color: white; border: 2px solid #333333; }BVFLBV Financial, Inc. Common Stockstock NASDAQ

BVFL
BV Financial, Inc. Common Stock
stock NASDAQ