Dark

BVFL
BV Financial, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:28:08 PM EDT

21.23USD+0.142%(+0.03)22,316

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	21.2200	21.4500	20.9101	21.2300	+0.142%	22,316	0.000%
2026-10-01	20.9600	21.2100	20.7800	21.2000	+1.049%	18,542	+0.142%
2026-09-30	21.1900	21.2400	20.6250	20.9800	-1.131%	14,023	+1.192%
2026-09-29	20.6100	21.2750	20.3400	21.2200	+1.628%	21,834	+0.047%
2026-09-28	20.8800	20.9450	20.8800	20.8800	+0.048%	10,283	+1.676%
2026-09-25	20.8900	20.9900	20.7550	20.8700	+0.288%	12,872	+1.725%
2026-09-24	20.8400	21.0000	20.8100	20.8100	+0.048%	16,685	+2.018%
2026-09-23	20.8850	20.9500	20.7150	20.8000	-2.485%	12,739	+2.067%
2026-09-22	20.9200	21.4800	20.9200	21.3300	+2.400%	28,237	-0.469%
2026-09-21	21.1800	21.2300	20.8300	20.8300	-2.436%	10,996	+1.920%
2026-09-18	20.6000	21.3900	20.3000	21.3500	+2.941%	89,151	-0.562%
2026-09-17	21.0600	21.0600	20.6000	20.7400	-0.908%	19,125	+2.363%
2026-09-16	20.9350	21.4700	20.7050	20.9300	-2.515%	20,224	+1.433%
2026-09-15	21.2100	21.4700	20.8800	21.4700	+0.798%	17,190	-1.118%
2026-09-14	20.8400	21.3000	20.7300	21.3000	+1.816%	18,104	-0.329%
2026-09-11	21.7400	21.7400	20.6550	20.9200	-3.594%	29,413	+1.482%
2026-09-10	20.8950	21.7000	20.8900	21.7000	+1.260%	11,947	-2.166%
2026-09-09	21.4400	21.5000	20.8150	21.4300	0.000%	21,667	-0.933%
2026-09-08	21.5300	21.7300	20.6800	21.4300	-0.695%	29,324	-0.933%
2026-09-04	21.6600	21.8200	21.2450	21.5800	-0.873%	11,247	-1.622%
2026-09-03	21.7800	21.7800	21.0850	21.7700	+1.021%	12,712	-2.480%
2026-09-02	21.0500	21.7400	21.0500	21.5500	+1.555%	20,958	-1.485%
2026-09-01	21.2000	21.2200	20.6100	21.2200	-0.094%	8,709	+0.047%
2026-08-31	21.4000	21.4600	20.7808	21.2400	-0.515%	8,033	-0.047%
2026-08-28	21.4700	21.4800	21.3250	21.3500	-0.047%	10,754	-0.562%
2026-08-27	20.9300	21.3600	20.8600	21.3600	+3.238%	23,399	-0.609%
2026-08-26	21.1500	21.1501	20.6900	20.6900	-3.023%	10,859	+2.610%
2026-08-25	21.4400	21.4400	21.3300	21.3350	+0.353%	7,215	-0.492%
2026-08-24	21.0200	21.2600	21.0200	21.2600	-0.747%	2,920	-0.141%
2026-08-21	21.7400	21.7400	21.3100	21.4200	-0.971%	17,768	-0.887%
2026-08-20	21.3900	21.7300	21.3900	21.6300	+0.093%	7,226	-1.849%
2026-08-19	21.8800	21.8800	21.6000	21.6100	-1.234%	10,525	-1.758%
2026-08-18	21.5400	21.9800	21.4600	21.8800	+2.434%	14,548	-2.971%
2026-08-17	21.2100	21.5000	21.1450	21.3600	+0.755%	13,334	-0.609%
2026-08-14	21.2750	21.4000	21.2000	21.2000	-0.469%	7,219	+0.142%
2026-08-13	21.1900	21.6400	20.7026	21.3000	+0.282%	9,041	-0.329%
2026-08-12	21.2600	21.4800	20.9500	21.2400	-0.282%	13,337	-0.047%
2026-08-11	21.2300	21.3000	21.2300	21.3000	+0.996%	3,972	-0.329%
2026-08-10	21.2400	21.4800	20.9400	21.0900	-1.587%	14,298	+0.664%
2026-08-07	20.6400	21.5000	20.6400	21.4300	+0.563%	7,577	-0.933%
2026-08-06	21.4600	21.4600	21.3100	21.3100	+0.852%	3,832	-0.375%
2026-08-05	21.7800	21.7800	20.9700	21.1300	-1.949%	6,835	+0.473%
2026-08-04	21.6900	21.8000	21.0800	21.5500	-0.093%	36,018	-1.485%
2026-08-03	20.8600	21.5700	20.3001	21.5700	+5.015%	11,341	-1.576%
2026-07-31	20.6450	20.7450	20.4500	20.5400	-0.964%	10,734	+3.359%
2026-07-30	20.5100	20.9300	20.5100	20.7400	+0.339%	7,603	+2.363%
2026-07-29	21.0800	21.3700	20.6700	20.6700	-3.253%	18,271	+2.709%
2026-07-28	21.5750	21.6200	20.7550	21.3650	-0.023%	32,504	-0.632%
2026-07-27	20.8300	21.5000	20.5684	21.3700	+4.346%	29,355	-0.655%
2026-07-24	20.6400	21.0300	20.3250	20.4800	-0.967%	19,184	+3.662%
2026-07-23	20.4400	21.0850	20.4000	20.6800	+0.194%	12,182	+2.660%
2026-07-22	20.7050	20.8400	20.5800	20.6400	-1.386%	13,793	+2.859%
2026-07-21	21.0900	21.3250	20.7200	20.9300	+0.096%	12,927	+1.433%
2026-07-20	20.6800	21.2200	19.5600	20.9100	-2.699%	17,369	+1.530%
2026-07-17	21.7700	21.8350	20.9250	21.4900	-1.422%	19,014	-1.210%
2026-07-16	21.7000	21.8000	21.1550	21.8000	+0.739%	8,534	-2.615%
2026-07-15	21.0100	21.7400	21.0100	21.6400	+2.803%	8,360	-1.895%
2026-07-14	21.5300	21.7399	21.0500	21.0500	-2.636%	7,440	+0.855%
2026-07-13	21.2700	21.6800	21.2000	21.6200	+2.708%	30,076	-1.804%
2026-07-10	20.7550	21.5100	20.7550	21.0500	-2.275%	9,480	+0.855%
2026-07-09	21.1850	21.5400	21.0950	21.5400	+1.127%	2,173	-1.439%
2026-07-08	20.2400	21.4100	20.2400	21.3000	+2.899%	13,135	-0.329%
2026-07-07	21.6800	21.6800	20.7000	20.7000	-3.676%	5,064	+2.560%
2026-07-06	21.6500	21.6500	20.2800	21.4900	-0.693%	14,371	-1.210%
2026-07-02	20.2800	21.7500	20.2800	21.6400	+0.839%	13,789	-1.895%
2026-07-01	21.1000	21.5350	20.6350	21.4600	+1.322%	15,261	-1.072%
2026-06-30	21.3000	21.4550	21.1800	21.1800	-0.703%	11,157	+0.236%
2026-06-29	21.8300	21.8300	21.1600	21.3300	-2.290%	13,854	-0.469%
2026-06-26	21.7600	22.1700	21.5000	21.8300	+0.971%	105,213	-2.749%
2026-06-25	21.2900	21.7900	21.0100	21.6200	+1.407%	33,001	-1.804%
2026-06-24	21.2100	21.5600	21.0000	21.3200	+0.995%	31,966	-0.422%
2026-06-23	20.6300	21.1100	19.9372	21.1100	+3.076%	22,249	+0.568%
2026-06-22	20.4000	20.5000	20.0050	20.4800	+0.688%	25,568	+3.662%
2026-06-18	20.0000	20.4400	19.6302	20.3400	+2.314%	108,719	+4.376%
2026-06-17	20.2300	20.2300	19.6001	19.8800	-1.144%	9,936	+6.791%
2026-06-16	20.3900	20.5100	19.5701	20.1100	-1.179%	25,383	+5.569%
2026-06-15	19.8250	20.7500	19.8250	20.3500	+1.750%	18,221	+4.324%
2026-06-12	19.6000	20.0300	18.8950	20.0000	+1.471%	19,566	+6.150%
2026-06-11	20.2300	20.2300	19.1100	19.7100	-2.570%	29,170	+7.712%
2026-06-10	19.9300	20.4000	18.6650	20.2300	+2.172%	121,744	+4.943%
2026-06-09	19.5100	20.0500	19.5100	19.8000	+1.382%	68,325	+7.222%
2026-06-08	20.0400	20.0400	19.4000	19.5300	-3.269%	10,610	+8.705%
2026-06-05	19.8100	20.2000	19.8100	20.1900	+0.448%	8,835	+5.151%
2026-06-04	19.5000	20.1000	19.5000	20.1000	+3.769%	17,814	+5.622%
2026-06-03	19.5700	19.5750	19.1700	19.3700	-2.073%	16,193	+9.602%
2026-06-02	19.5100	19.8350	19.5000	19.7800	+0.662%	17,456	+7.331%
2026-06-01	19.5700	19.6600	19.5700	19.6500	+0.102%	7,513	+8.041%
2026-05-29	19.7200	19.7200	19.5900	19.6300	-1.406%	10,112	+8.151%
2026-05-28	19.6700	20.1300	19.6700	19.9100	+0.759%	14,544	+6.630%
2026-05-27	19.9000	19.9400	19.7600	19.7600	-0.504%	12,984	+7.439%
2026-05-26	19.8400	20.0150	19.7000	19.8600	+0.354%	9,108	+6.898%
2026-05-22	19.8000	19.9100	19.5900	19.7900	+0.508%	16,523	+7.276%
2026-05-21	19.5100	19.7200	19.5000	19.6900	+0.613%	6,090	+7.821%
2026-05-20	19.7100	19.8800	19.5300	19.5700	-1.112%	16,832	+8.482%
2026-05-19	19.4100	19.8500	19.4000	19.7900	+2.221%	6,781	+7.276%
2026-05-18	19.7400	19.9450	19.3600	19.3600	-0.921%	21,747	+9.659%
2026-05-15	19.7400	19.8000	19.5100	19.5400	-2.104%	9,045	+8.649%
2026-05-14	19.7300	19.9600	19.7300	19.9600	+0.706%	8,974	+6.363%
2026-05-13	19.5200	19.8800	19.5000	19.8200	+0.609%	11,879	+7.114%
2026-05-12	19.7700	19.9800	19.7000	19.7000	-0.706%	6,508	+7.766%
2026-05-11	19.8300	20.1145	19.5800	19.8400	-0.800%	12,033	+7.006%
2026-05-08	19.7200	20.0400	19.5050	20.0000	+1.163%	19,073	+6.150%
2026-05-07	19.5400	20.1300	19.5400	19.7700	+2.276%	16,828	+7.385%
2026-05-06	19.7150	19.8899	19.3300	19.3300	-1.878%	10,456	+9.829%
2026-05-05	19.2800	20.0000	19.2800	19.7000	+1.337%	5,727	+7.766%
2026-05-04	19.2800	19.5400	19.2700	19.4400	-0.613%	14,237	+9.208%
2026-05-01	19.5800	19.9800	19.4506	19.5600	-0.102%	12,405	+8.538%
2026-04-30	19.4500	19.5800	19.4500	19.5800	-0.305%	6,792	+8.427%
2026-04-29	19.8200	19.8300	19.6400	19.6400	-1.554%	5,204	+8.096%
2026-04-28	20.2500	20.5400	19.9200	19.9500	+0.352%	16,269	+6.416%
2026-04-27	20.0800	20.1200	19.8100	19.8800	-1.972%	9,911	+6.791%
2026-04-24	19.8400	20.4050	19.8400	20.2800	+1.198%	10,785	+4.684%
2026-04-23	19.9600	20.0400	19.8700	20.0400	0.000%	4,808	+5.938%
2026-04-22	19.7500	20.0400	19.7500	20.0400	+1.314%	4,361	+5.938%
2026-04-21	20.1800	20.1800	19.7300	19.7800	-1.617%	6,615	+7.331%
2026-04-20	20.2400	20.2900	20.0700	20.1050	-1.058%	22,361	+5.596%
2026-04-17	20.1900	20.4750	20.1400	20.3200	+1.651%	29,339	+4.478%
2026-04-16	19.7200	20.1100	19.7200	19.9900	-0.671%	5,959	+6.203%
2026-04-15	19.9600	20.2000	19.7200	20.1250	+0.075%	12,952	+5.491%
2026-04-14	19.6950	20.2300	19.6950	20.1100	-0.297%	22,535	+5.569%
2026-04-13	19.8600	20.3400	19.4700	20.1700	+0.850%	13,480	+5.255%
2026-04-10	19.9900	20.0100	19.5100	20.0000	+0.200%	30,886	+6.150%
2026-04-09	19.7500	19.9900	19.7400	19.9600	+0.910%	30,029	+6.363%
2026-04-08	19.5000	19.7950	19.4600	19.7800	+1.436%	29,498	+7.331%
2026-04-07	18.8100	19.5000	18.8050	19.5000	+1.404%	25,655	+8.872%
2026-04-06	19.5000	19.5000	17.2000	19.2300	-1.435%	13,246	+10.400%
2026-04-02	18.9400	19.5100	18.9400	19.5100	+2.576%	8,404	+8.816%
2026-04-01	19.2800	19.2800	18.8700	19.0200	-0.627%	16,738	+11.619%
2026-03-31	19.3300	19.3499	18.9400	19.1400	-0.209%	14,211	+10.920%
2026-03-30	18.7000	19.1900	18.7000	19.1800	+2.622%	27,343	+10.688%
2026-03-27	18.9700	18.9700	18.6350	18.6900	-0.612%	4,409	+13.590%
2026-03-26	18.9100	19.1900	18.6000	18.8050	-1.364%	8,686	+12.896%
2026-03-25	19.2300	19.2300	18.7000	19.0650	+0.079%	9,833	+11.356%
2026-03-24	18.7919	19.3450	18.6950	19.0500	-0.781%	19,148	+11.444%
2026-03-23	19.2100	19.2300	18.6150	19.2000	+1.266%	17,997	+10.573%
2026-03-20	18.5200	19.2700	18.3250	18.9600	+2.376%	167,502	+11.973%
2026-03-19	18.5000	18.7550	18.5000	18.5200	+0.108%	16,287	+14.633%
2026-03-18	18.6600	18.6600	18.5000	18.5000	-1.805%	19,312	+14.757%
2026-03-17	18.6600	18.9200	18.6100	18.8400	+0.668%	13,247	+12.686%
2026-03-16	18.9300	18.9950	18.5450	18.7150	-0.716%	9,590	+13.438%
2026-03-13	18.5500	18.8500	18.5000	18.8500	+0.159%	15,043	+12.626%
2026-03-12	18.5000	18.8400	18.5000	18.8200	+1.565%	11,061	+12.806%
2026-03-11	18.7500	18.8400	18.5000	18.5300	-2.474%	9,477	+14.571%
2026-03-10	18.6900	19.1500	18.4770	19.0000	+1.064%	22,486	+11.737%
2026-03-09	18.8000	19.3500	18.2400	18.8000	-1.209%	25,330	+12.926%
2026-03-06	18.5200	19.3200	18.5200	19.0300	+0.741%	15,245	+11.561%
2026-03-05	18.8800	19.0400	18.6450	18.8900	-0.527%	14,148	+12.388%
2026-03-04	19.2900	19.2900	18.9750	18.9900	+0.370%	8,799	+11.796%
2026-03-03	18.9400	19.1400	18.8800	18.9200	-1.046%	12,416	+12.209%
2026-03-02	18.7800	19.4400	18.4500	19.1200	+2.355%	17,268	+11.036%
2026-02-27	19.0500	19.4500	18.6800	18.6800	-4.230%	15,171	+13.651%
2026-02-26	19.5900	19.7600	19.5050	19.5050	+0.283%	15,400	+8.844%
2026-02-25	19.2000	19.5800	19.2000	19.4500	+0.829%	5,082	+9.152%
2026-02-24	18.7600	19.2900	18.7600	19.2900	+2.443%	9,798	+10.057%
2026-02-23	19.3100	19.3100	18.8300	18.8300	-3.138%	17,478	+12.746%
2026-02-20	19.6200	19.6200	19.3500	19.4400	-1.270%	4,591	+9.208%
2026-02-19	19.7400	19.7600	19.5900	19.6900	-0.455%	4,565	+7.821%
2026-02-18	19.5650	19.8000	19.5200	19.7800	+0.051%	10,338	+7.331%
2026-02-17	19.2847	19.8000	19.2100	19.7700	+1.333%	16,829	+7.385%
2026-02-13	19.6200	19.8000	19.5100	19.5100	-0.864%	20,649	+8.816%
2026-02-12	19.3600	19.7500	19.3600	19.6800	+0.306%	18,725	+7.876%
2026-02-11	19.6300	19.8000	19.6150	19.6200	-0.254%	13,533	+8.206%
2026-02-10	19.7000	19.8200	19.5500	19.6700	-0.506%	13,640	+7.931%
2026-02-09	19.4950	19.7900	19.4950	19.7700	-0.152%	12,963	+7.385%
2026-02-06	19.7000	19.8800	19.7000	19.8000	+0.457%	21,324	+7.222%
2026-02-05	19.3700	19.7500	19.3700	19.7100	+0.459%	9,080	+7.712%
2026-02-04	19.7000	19.7100	19.5100	19.6200	-0.558%	7,859	+8.206%
2026-02-03	19.6800	19.7300	19.3900	19.7300	+0.051%	12,385	+7.603%
2026-02-02	19.2800	19.7400	19.2800	19.7200	+3.138%	35,380	+7.657%
2026-01-30	18.8150	19.3358	18.8150	19.1200	+1.164%	24,444	+11.036%
2026-01-29	18.8500	18.9450	18.8500	18.9000	+1.613%	15,107	+12.328%
2026-01-28	18.8700	18.8800	18.4900	18.6000	-0.853%	9,687	+14.140%
2026-01-27	18.9300	18.9300	18.7500	18.7600	-0.213%	8,534	+13.166%
2026-01-26	18.7600	18.9800	18.7600	18.8000	-0.106%	16,309	+12.926%
2026-01-23	18.9300	18.9300	18.7950	18.8200	-0.843%	7,607	+12.806%
2026-01-22	18.2900	18.9800	18.2900	18.9800	+2.318%	7,539	+11.855%
2026-01-21	18.2717	18.5500	18.2717	18.5500	+1.200%	17,298	+14.447%
2026-01-20	18.4000	18.4000	18.2200	18.3300	-0.597%	5,274	+15.821%
2026-01-16	18.4100	18.4400	18.0850	18.4400	+0.109%	8,554	+15.130%
2026-01-15	18.4900	18.5000	18.3800	18.4200	-0.325%	8,416	+15.255%
2026-01-14	18.1700	18.4800	18.1200	18.4800	-0.108%	7,545	+14.881%
2026-01-13	18.5000	18.5000	18.2400	18.5000	+0.434%	8,753	+14.757%
2026-01-12	18.3600	18.4200	18.1100	18.4200	+0.327%	7,608	+15.255%
2026-01-09	18.1500	18.4200	18.1400	18.3600	+1.269%	13,857	+15.632%
2026-01-08	17.8700	18.3400	17.7700	18.1300	+0.555%	9,859	+17.099%
2026-01-07	18.1400	18.1400	17.6250	18.0300	-2.276%	13,219	+17.748%
2026-01-06	18.2900	18.5000	18.1000	18.4500	-0.162%	18,350	+15.068%
2026-01-05	18.1900	18.4800	18.1900	18.4800	+1.706%	11,898	+14.881%
2026-01-02	18.0200	18.5000	18.0000	18.1700	+0.165%	21,428	+16.841%
2025-12-31	18.0000	18.2100	17.9900	18.1400	+0.610%	6,813	+17.034%
2025-12-30	18.6800	18.6800	18.0300	18.0300	-2.698%	8,291	+17.748%
2025-12-29	18.3750	18.6000	18.3750	18.5300	+1.368%	5,238	+14.571%
2025-12-26	18.0200	18.2800	18.0200	18.2800	+0.827%	3,920	+16.138%
2025-12-24	18.2300	18.3750	18.0650	18.1300	-0.494%	4,869	+17.099%
2025-12-23	18.7300	18.7300	18.2200	18.2200	-2.201%	8,376	+16.520%
2025-12-22	19.4000	19.4000	18.6150	18.6300	-4.657%	7,743	+13.956%
2025-12-19	19.3900	19.5400	18.6750	19.5400	+1.086%	87,447	+8.649%
2025-12-18	19.6500	19.6500	18.9000	19.3300	-1.928%	29,952	+9.829%
2025-12-17	19.4300	19.7350	19.4000	19.7100	+1.077%	22,782	+7.712%
2025-12-16	19.4000	19.5000	19.3300	19.5000	+0.412%	39,126	+8.872%
2025-12-15	19.1000	19.4700	18.9250	19.4200	+1.622%	32,357	+9.320%
2025-12-12	19.0400	19.1900	19.0100	19.1100	-0.417%	13,376	+11.094%
2025-12-11	18.9500	19.2500	18.8500	19.1900	+1.000%	22,727	+10.631%
2025-12-10	18.6500	19.2500	18.5850	19.0000	+2.870%	42,521	+11.737%
2025-12-09	17.9100	18.5300	17.9100	18.4700	+4.468%	13,752	+14.943%
2025-12-08	18.2200	18.5500	17.4900	17.6800	-2.910%	22,790	+20.079%
2025-12-05	18.2290	18.5800	18.0800	18.2100	-0.844%	13,494	+16.584%
2025-12-04	18.3500	18.5250	18.0801	18.3650	-0.568%	11,397	+15.600%
2025-12-03	18.0050	18.7400	17.5710	18.4700	+2.101%	21,026	+14.943%
2025-12-02	18.1500	18.4600	17.8600	18.0900	-1.202%	14,920	+17.358%
2025-12-01	18.2700	18.4400	18.1603	18.3100	-0.164%	8,401	+15.948%
2025-11-28	18.4400	18.4500	18.3400	18.3400	-0.596%	6,337	+15.758%
2025-11-26	18.2000	18.4800	17.8500	18.4500	+0.600%	20,932	+15.068%
2025-11-25	18.0500	18.4750	17.6900	18.3400	+1.214%	39,027	+15.758%
2025-11-24	18.0300	18.4000	17.8450	18.1200	+0.947%	17,329	+17.163%
2025-11-21	17.3100	18.1000	17.1550	17.9500	+4.118%	33,438	+18.273%
2025-11-20	17.1300	17.2500	16.8900	17.2400	+2.133%	17,745	+23.144%
2025-11-19	17.2100	17.2100	16.3700	16.8800	-1.344%	33,168	+25.770%
2025-11-18	17.0200	17.3500	16.5000	17.1100	+0.944%	28,067	+24.079%
2025-11-17	17.2000	17.4750	16.8900	16.9500	-2.558%	17,395	+25.251%
2025-11-14	16.9400	17.4800	16.5900	17.3950	+2.565%	31,315	+22.047%
2025-11-13	16.9800	16.9800	16.6900	16.9600	+0.653%	11,606	+25.177%
2025-11-12	16.9700	16.9700	16.5650	16.8500	-0.590%	15,674	+25.994%
2025-11-11	16.7000	16.9800	16.4450	16.9500	+0.237%	14,218	+25.251%
2025-11-10	16.9000	16.9900	16.5350	16.9100	+0.655%	13,462	+25.547%
2025-11-07	16.5600	16.8850	16.5600	16.8000	+0.060%	17,575	+26.369%
2025-11-06	16.8400	16.8900	16.7000	16.7900	-0.297%	15,435	+26.444%
2025-11-05	16.4800	16.8400	16.4800	16.8400	+2.371%	25,652	+26.069%
2025-11-04	16.4700	16.7150	16.2500	16.4500	-1.023%	21,913	+29.058%
2025-11-03	16.2700	16.6400	16.2700	16.6200	+1.963%	65,833	+27.738%
2025-10-31	16.4500	16.4575	16.1300	16.3000	-1.212%	27,058	+30.245%
2025-10-30	16.4800	16.6400	16.4500	16.5000	-0.542%	32,752	+28.667%
2025-10-29	16.7100	16.8650	16.3400	16.5900	-1.191%	37,808	+27.969%
2025-10-28	16.2700	16.9800	16.2700	16.7900	+3.323%	48,220	+26.444%
2025-10-27	16.5000	16.6250	15.8400	16.2500	-1.455%	340,844	+30.646%
2025-10-24	16.5600	16.5600	16.4550	16.4900	+0.918%	209,393	+28.745%
2025-10-23	16.7800	16.7800	16.3400	16.3400	-1.921%	16,805	+29.927%
2025-10-22	16.1800	16.7300	16.1500	16.6600	+3.478%	32,818	+27.431%
2025-10-21	15.8600	16.4700	15.7200	16.1000	+1.449%	32,023	+31.863%
2025-10-20	14.7700	15.8900	14.7700	15.8700	+7.959%	26,360	+33.774%
2025-10-17	14.7000	14.8350	14.7000	14.7000	+0.478%	11,975	+44.422%
2025-10-16	14.9700	15.1650	14.6000	14.6300	-2.597%	15,978	+45.113%
2025-10-15	15.3400	15.3400	15.0200	15.0200	-1.830%	10,095	+41.345%
2025-10-14	15.1600	15.3000	15.1500	15.3000	+0.923%	12,570	+38.758%
2025-10-13	15.0600	15.3000	14.8900	15.1600	+0.664%	23,474	+40.040%
2025-10-10	15.3500	15.4100	15.0600	15.0600	-2.144%	20,433	+40.969%
2025-10-09	15.3700	15.4400	15.3100	15.3900	-0.065%	20,996	+37.947%
2025-10-08	15.5900	15.6500	15.3200	15.4000	-0.065%	12,922	+37.857%
2025-10-07	15.8300	15.9100	15.4100	15.4100	-1.408%	15,054	+37.768%
2025-10-06	16.1850	16.1850	15.5000	15.6300	-0.446%	13,811	+35.829%
2025-10-03	15.8500	15.8900	15.6000	15.7000	0.000%	21,901	+35.223%
2025-10-02	16.0000	16.1400	15.7000	15.7000	-1.936%	16,434	+35.223%
2025-10-01	16.1500	16.3900	15.9875	16.0100	-0.682%	36,161	+32.605%
2025-09-30	16.2900	16.4550	16.1000	16.1200	-0.678%	25,140	+31.700%
2025-09-29	16.4900	16.5000	16.1900	16.2300	-1.217%	12,154	+30.807%
2025-09-26	16.5200	16.6100	16.4000	16.4300	-0.665%	20,143	+29.215%
2025-09-25	16.6100	16.6900	16.5050	16.5400	-0.301%	11,897	+28.356%
2025-09-24	16.8300	16.8300	16.5900	16.5900	-0.778%	15,778	+27.969%
2025-09-23	16.7500	16.7500	16.5400	16.7200	+0.180%	22,318	+26.974%
2025-09-22	16.6400	16.8100	16.4500	16.6900	-0.358%	34,127	+27.202%
2025-09-19	16.7200	16.7500	16.5100	16.7500	+0.179%	108,571	+26.746%
2025-09-18	16.7150	16.7800	16.6100	16.7200	+0.966%	21,472	+26.974%
2025-09-17	16.7400	16.7750	16.4700	16.5600	-0.600%	34,711	+28.200%
2025-09-16	16.7000	16.7200	16.5100	16.6600	-0.478%	18,059	+27.431%
2025-09-15	16.5200	16.7400	16.4400	16.7400	+1.026%	19,014	+26.822%
2025-09-12	16.6900	16.6900	16.5050	16.5700	-0.600%	12,728	+28.123%
2025-09-11	16.7400	16.7400	16.5500	16.6700	+0.482%	28,110	+27.355%
2025-09-10	16.5100	16.6750	16.4100	16.5900	+0.060%	24,082	+27.969%
2025-09-09	16.6500	16.7500	16.5000	16.5800	-0.897%	16,502	+28.046%
2025-09-08	16.7200	16.8100	16.6450	16.7300	+0.180%	27,006	+26.898%
2025-09-05	16.7400	16.8000	16.6300	16.7000	-0.299%	14,668	+27.126%
2025-09-04	16.7000	16.8100	16.6750	16.7500	+0.060%	24,931	+26.746%
2025-09-03	16.7100	16.8100	16.6100	16.7400	0.000%	152,641	+26.822%
2025-09-02	16.7850	16.7900	16.6500	16.7400	-0.238%	44,206	+26.822%
2025-08-29	16.8500	16.8500	16.6900	16.7800	+0.179%	57,471	+26.520%
2025-08-28	16.9000	16.9000	16.7200	16.7500	0.000%	54,985	+26.746%
2025-08-27	16.8200	16.8500	16.7000	16.7500	+0.060%	42,662	+26.746%
2025-08-26	16.9100	16.9100	16.6600	16.7400	-0.119%	62,538	+26.822%
2025-08-25	16.8000	16.9200	16.6600	16.7600	-0.828%	32,555	+26.671%
2025-08-22	16.4000	17.0400	16.4000	16.9000	+2.861%	59,755	+25.621%
2025-08-21	16.4650	16.5150	16.4300	16.4300	-0.303%	28,108	+29.215%
2025-08-20	16.4650	16.5200	16.4150	16.4800	+0.795%	43,251	+28.823%
2025-08-19	16.3800	16.4850	16.2700	16.3500	+0.492%	53,681	+29.847%
2025-08-18	16.4300	16.4300	16.2700	16.2700	+0.123%	23,443	+30.486%
2025-08-15	16.5700	16.5700	16.1250	16.2500	-1.156%	40,436	+30.646%
2025-08-14	16.4850	16.4900	16.2600	16.4400	-0.484%	30,954	+29.136%
2025-08-13	16.4400	16.7200	16.4300	16.5200	+1.164%	38,765	+28.511%
2025-08-12	16.0683	16.3700	15.7600	16.3300	+5.627%	38,994	+30.006%
2025-08-11	15.5800	15.5900	15.4000	15.4600	+0.390%	46,494	+37.322%
2025-08-08	15.3900	15.5000	15.3000	15.4000	+0.851%	29,876	+37.857%
2025-08-07	15.4300	15.4300	15.2200	15.2700	+0.066%	30,907	+39.031%
2025-08-06	15.1600	15.3500	15.1600	15.2600	+0.461%	31,935	+39.122%
2025-08-05	15.3600	15.5000	15.1600	15.1900	-1.171%	40,249	+39.763%
2025-08-04	15.5100	15.5100	15.2850	15.3700	+1.185%	39,749	+38.126%
2025-08-01	15.3700	15.5750	15.1800	15.1900	-2.877%	42,244	+39.763%
2025-07-31	15.6100	15.9500	15.4750	15.6400	-0.255%	39,803	+35.742%
2025-07-30	16.1600	16.2000	15.6600	15.6800	-1.384%	48,159	+35.395%
2025-07-29	16.2300	16.3000	15.9000	15.9000	-1.548%	43,429	+33.522%
2025-07-28	16.1500	16.2600	16.1000	16.1500	-0.124%	39,918	+31.455%
2025-07-25	16.0950	16.2000	16.0300	16.1700	-0.062%	63,156	+31.293%
2025-07-24	16.2900	16.3200	16.1500	16.1800	-0.308%	45,192	+31.211%
2025-07-23	16.0700	16.2400	16.0700	16.2300	+1.059%	84,147	+30.807%
2025-07-22	16.1000	16.1800	16.0250	16.0600	+0.753%	83,216	+32.192%
2025-07-21	15.7100	16.0700	15.4650	15.9400	+1.142%	73,767	+33.187%
2025-07-18	15.8900	15.9500	15.6500	15.7600	+0.510%	69,003	+34.708%
2025-07-17	15.5100	15.7201	15.3800	15.6800	+2.017%	94,016	+35.395%
2025-07-16	15.4200	15.5700	15.2200	15.3700	+0.392%	49,118	+38.126%
2025-07-15	15.8000	15.8450	15.2200	15.3100	-1.796%	40,301	+38.668%
2025-07-14	15.6600	15.8800	15.5550	15.5900	-0.511%	34,758	+36.177%
2025-07-11	15.9850	15.9850	15.6400	15.6700	-1.260%	22,374	+35.482%
2025-07-10	15.9300	16.0800	15.8300	15.8700	-0.502%	31,010	+33.774%
2025-07-09	16.1000	16.1000	15.9300	15.9500	+0.063%	19,829	+33.103%
2025-07-08	15.9000	16.0800	15.8500	15.9400	+0.695%	41,460	+33.187%
2025-07-07	15.8831	15.9900	15.7800	15.8300	-0.126%	55,189	+34.112%
2025-07-03	15.8300	15.9000	15.8200	15.8500	+0.571%	26,425	+33.943%
2025-07-02	15.2900	15.8300	15.2900	15.7600	+0.639%	60,110	+34.708%
2025-07-01	15.1300	15.6800	15.1300	15.6600	+2.823%	89,795	+35.568%
2025-06-30	15.1700	15.3750	15.1700	15.2300	0.000%	90,136	+39.396%
2025-06-27	15.1600	15.4060	15.0500	15.2300	+0.462%	1,137,584	+39.396%
2025-06-26	14.9800	15.3250	14.7850	15.1600	+2.398%	55,933	+40.040%
2025-06-25	14.9900	15.5746	14.6000	14.8050	-0.169%	44,712	+43.398%
2025-06-24	14.5700	14.8950	14.4100	14.8300	+3.852%	52,097	+43.156%
2025-06-23	14.4600	14.7800	14.1750	14.2800	+0.070%	63,450	+48.669%
2025-06-20	14.4500	14.4500	14.2200	14.2700	-0.210%	62,538	+48.774%
2025-06-18	14.3700	14.3900	14.0500	14.3000	+1.347%	42,835	+48.462%
2025-06-17	14.3700	14.5000	14.0500	14.1100	-0.774%	52,466	+50.461%
2025-06-16	15.0750	15.0750	14.2200	14.2200	-0.698%	46,726	+49.297%
2025-06-13	14.7500	14.7650	14.3200	14.3200	-1.445%	33,066	+48.254%
2025-06-12	14.7300	15.1750	14.4550	14.5300	-0.069%	86,726	+46.111%
2025-06-11	14.8100	14.9750	14.4100	14.5400	-0.751%	98,537	+46.011%
2025-06-10	15.0000	15.0000	14.5650	14.6500	0.000%	95,200	+44.915%
2025-06-09	15.1550	15.2100	14.6500	14.6500	-1.347%	25,498	+44.915%
2025-06-06	15.6900	15.6900	14.8400	14.8500	-1.000%	29,841	+42.963%
2025-06-05	15.3100	15.3750	15.0000	15.0000	-0.067%	19,840	+41.533%
2025-06-04	15.5000	15.5000	15.0100	15.0100	-1.250%	21,245	+41.439%
2025-06-03	15.3500	15.7000	15.1900	15.2000	-0.654%	28,407	+39.671%
2025-06-02	15.8100	15.8100	15.2650	15.3000	-1.923%	30,186	+38.758%
2025-05-30	15.7100	15.7100	15.5500	15.6000	+0.064%	19,715	+36.090%
2025-05-29	15.6500	15.6950	15.5000	15.5900	+0.906%	21,030	+36.177%
2025-05-28	15.9000	15.9000	15.4400	15.4500	+0.325%	25,023	+37.411%
2025-05-27	15.8900	15.9000	15.4000	15.4000	-1.597%	23,935	+37.857%
2025-05-23	15.7000	15.7000	15.5050	15.6500	-0.318%	20,099	+35.655%
2025-05-22	15.8006	15.8150	15.6200	15.7000	-0.570%	27,375	+35.223%
2025-05-21	15.8000	15.8000	15.7200	15.7900	+0.095%	16,979	+34.452%
2025-05-20	15.8500	15.8700	15.7750	15.7750	-0.095%	18,106	+34.580%
2025-05-19	15.6500	15.8900	15.6500	15.7900	-0.063%	21,909	+34.452%
2025-05-16	15.9100	15.9100	15.6500	15.8000	+1.023%	20,077	+34.367%
2025-05-15	15.9400	15.9400	15.6400	15.6400	-1.325%	14,910	+35.742%
2025-05-14	15.8750	15.9400	15.8500	15.8500	+0.380%	16,032	+33.943%
2025-05-13	15.9200	15.9250	15.7700	15.7900	-0.063%	22,430	+34.452%
2025-05-12	15.8500	15.9500	15.6300	15.8000	+0.254%	26,964	+34.367%
2025-05-09	15.9000	15.9000	15.6925	15.7600	-0.505%	12,694	+34.708%
2025-05-08	15.9000	15.9362	15.8100	15.8400	+0.190%	22,415	+34.028%
2025-05-07	15.9500	15.9500	15.6400	15.8100	+0.701%	18,565	+34.282%
2025-05-06	15.9250	15.9250	15.6500	15.7000	-1.009%	20,381	+35.223%
2025-05-05	15.9500	15.9500	15.8600	15.8600	-0.564%	21,363	+33.859%
2025-05-02	15.8500	16.2500	15.7700	15.9500	+1.270%	39,111	+33.103%
2025-05-01	15.6200	16.1000	15.5600	15.7500	+2.606%	21,619	+34.794%
2025-04-30	15.5388	15.5388	15.2450	15.3500	-0.968%	32,975	+38.306%
2025-04-29	15.3600	15.7000	15.2450	15.5000	+0.649%	28,861	+36.968%
2025-04-28	15.5300	15.9600	15.2450	15.4000	+0.326%	24,588	+37.857%
2025-04-25	15.4400	15.5150	15.2450	15.3500	-0.065%	18,496	+38.306%
2025-04-24	15.1500	15.4100	15.1500	15.3600	+0.655%	20,654	+38.216%
2025-04-23	15.4400	15.7500	15.1800	15.2600	+0.693%	47,900	+39.122%
2025-04-22	14.7100	15.5500	14.7100	15.1550	+2.746%	38,708	+40.086%
2025-04-21	14.1550	14.8488	13.9500	14.7500	+3.075%	33,314	+43.932%
2025-04-17	14.2900	14.3500	13.9300	14.3100	+1.202%	42,982	+48.358%
2025-04-16	14.1000	14.1900	13.9600	14.1400	+0.355%	7,101	+50.141%
2025-04-15	14.2400	14.4900	13.9700	14.0900	+0.499%	20,535	+50.674%
2025-04-14	14.4600	14.4600	13.9000	14.0200	+0.863%	11,162	+51.427%

.dark-mode .rm9k4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rm9k4d{ color: #333333; background-color: white; border: 2px solid #333333; }BVFLBV Financial, Inc. Common Stockstock NASDAQ

BVFL
BV Financial, Inc. Common Stock
stock NASDAQ