BV Financial Inc (BVFL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.17534607779 | 15.17 | 15.87 | 15.035 | 13244 | 15.44618329 | CS |
| 4 | 0.38 | 2.51322751323 | 15.12 | 16.19 | 14.64 | 17450 | 15.31226545 | CS |
| 12 | -1.75 | -10.1449275362 | 17.25 | 17.458 | 14.5 | 27673 | 15.81393191 | CS |
| 26 | 0.18 | 1.17493472585 | 15.32 | 18.19 | 14.5 | 38844 | 16.11945035 | CS |
| 52 | 4.94 | 46.7803030303 | 10.56 | 18.19 | 10.16 | 25110 | 15.31772674 | CS |
| 156 | 5 | 47.619047619 | 10.5 | 18.19 | 9.65 | 29363 | 13.21865447 | CS |
| 260 | 5 | 47.619047619 | 10.5 | 18.19 | 9.65 | 29363 | 13.21865447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 15.5 | -0.11 | -0.70 | 15.71 | 15.73 | 15.5 | 7197 |
| 1742855700 | 15.61 | 0.02 | 0.13 | 15.63 | 15.87 | 15.55 | 18444 |
| 1742596500 | 15.59 | 0.17 | 1.10 | 15.27 | 15.72 | 15.26 | 15572 |
| 1742510100 | 15.42 | 0.05 | 0.33 | 15.36 | 15.74 | 15.35 | 8096 |
| 1742423700 | 15.37 | 0.27 | 1.79 | 15.17 | 15.37 | 15.035 | 12213 |
| 1742337300 | 15.1 | 0 | 0.00 | 15.17 | 15.4 | 15.1 | 11897 |
| 1742250900 | 15.1 | -0.01 | -0.07 | 15.17 | 15.52 | 15.1 | 10225 |
| 1741991700 | 15.11 | 0.01 | 0.07 | 15.22 | 15.335 | 15.11 | 14151 |
| 1741905300 | 15.1 | 0.08 | 0.53 | 15 | 15.215 | 14.985 | 12201 |
| 1741818900 | 15.02 | 0.36 | 2.46 | 14.79 | 15.45 | 14.665 | 22905 |
| 1741732500 | 14.66 | -0.1 | -0.68 | 14.88 | 15.395 | 14.64 | 18520 |
| 1741646100 | 14.76 | -0.34 | -2.25 | 15.17 | 15.75 | 14.76 | 18478 |
| 1741390500 | 15.1 | -0.05 | -0.33 | 15.22 | 15.5 | 15 | 14752 |
| 1741304100 | 15.15 | -0.15 | -0.98 | 15.28 | 15.385 | 15.15 | 16299 |
| 1741217700 | 15.3 | -0.1 | -0.65 | 15.41 | 15.48 | 15.28 | 15958 |
| 1741131300 | 15.4 | -0.2 | -1.28 | 15.59 | 15.605 | 15.36 | 24957 |
| 1741044900 | 15.6 | -0.09 | -0.57 | 15.69 | 16.19 | 15.6 | 18516 |
| 1740785700 | 15.69 | 0.07 | 0.45 | 15.64 | 15.83 | 15.61 | 14518 |
| 1740699300 | 15.62 | -0.12 | -0.76 | 15.68 | 16 | 15.55 | 23131 |
| 1740612900 | 15.74 | 0.72 | 4.79 | 15 | 15.75 | 15 | 42482 |
| 1740526500 | 15.02 | -0.03 | -0.20 | 15.12 | 15.19 | 15 | 15689 |
| 1740440100 | 15.05 | -0.06 | -0.40 | 15.11 | 15.14 | 15.01 | 21471 |
| 1740180900 | 15.11 | -0.09 | -0.59 | 15.27 | 15.3 | 15.05 | 19850 |
| 1740094500 | 15.2 | -0.24 | -1.55 | 15.46 | 15.47 | 15.195 | 14938 |
| 1740008100 | 15.44 | 0.24 | 1.58 | 15.16 | 15.47 | 15.03 | 28281 |
| 1739921700 | 15.2 | -0.03 | -0.20 | 15.31 | 15.37 | 15.19 | 13727 |
| 1739576100 | 15.23 | 0.12 | 0.79 | 15.12 | 15.3 | 15 | 19926 |
| 1739489700 | 15.11 | 0.49 | 3.35 | 14.68 | 15.3 | 14.59 | 25615 |
| 1739403300 | 14.62 | -0.23 | -1.55 | 14.83 | 15.1 | 14.5 | 80583 |
| 1739316900 | 14.85 | -0.4 | -2.62 | 15.25 | 15.39 | 14.84 | 118442 |
| 1739230500 | 15.25 | -0.23 | -1.49 | 15.43 | 15.715 | 15.25 | 24003 |
| 1738971300 | 15.48 | 0.01 | 0.06 | 15.37 | 16.25 | 15.01 | 92503 |
| 1738884900 | 15.47 | 0.15 | 0.98 | 15.4 | 15.595 | 15.3 | 27034 |
| 1738798500 | 15.32 | -0.08 | -0.52 | 15.3 | 15.49 | 15.3 | 19514 |
| 1738712100 | 15.4 | 0.3 | 1.99 | 15.08 | 15.4 | 15.02 | 19564 |
| 1738625700 | 15.1 | -0.14 | -0.92 | 15.17 | 15.25 | 14.7311 | 26817 |
| 1738366500 | 15.24 | -0.06 | -0.39 | 15.27 | 15.49 | 15.16 | 11816 |
| 1738280100 | 15.3 | -0.11 | -0.68 | 15.43 | 15.8 | 15.01 | 21512 |
| 1738193700 | 15.405 | -0.49 | -3.05 | 15.7 | 17.08 | 15.145 | 35863 |
| 1738107300 | 15.89 | -0.27 | -1.67 | 16.2 | 16.41 | 15.7 | 32761 |
| 1738020900 | 16.16 | -0.59 | -3.52 | 16.55 | 16.73 | 16.16 | 28968 |
| 1737761700 | 16.75 | -0.25 | -1.47 | 16.61 | 16.8 | 16.48 | 29376 |
| 1737675300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588900 | 17 | -0.14 | -0.82 | 17.21 | 17.215 | 16.89 | 12820 |
| 1737502500 | 17.14 | 0 | 0.00 | 17.05 | 17.23 | 17.05 | 20360 |
| 1737156900 | 17.14 | 0.21 | 1.24 | 16.99 | 17.245 | 16.945 | 23369 |
| 1737070500 | 16.93 | -0.04 | -0.24 | 16.94 | 17 | 16.895 | 24551 |
| 1736984100 | 16.97 | 0.28 | 1.68 | 16.7 | 16.99 | 16.6 | 11373 |
| 1736897700 | 16.69 | -0.04 | -0.24 | 16.7 | 16.82 | 16.54 | 43854 |
| 1736811300 | 16.73 | -0.13 | -0.77 | 16.82 | 16.98 | 16.66 | 27965 |
| 1736552100 | 16.86 | -0.16 | -0.94 | 16.82 | 16.93 | 16.2137 | 44819 |
| 1736379300 | 17.02 | -0.08 | -0.47 | 16.96 | 17.15 | 16.85 | 42579 |
| 1736292900 | 17.1 | -0.08 | -0.47 | 17.26 | 17.305 | 16.975 | 39015 |
| 1736206500 | 17.18 | 0.04 | 0.23 | 17.1 | 17.41 | 17.075 | 55325 |
| 1735947300 | 17.14 | 0.05 | 0.29 | 16.97 | 17.28 | 16.94 | 34657 |
| 1735860900 | 17.09 | -0.13 | -0.75 | 17.28 | 17.35 | 17.01 | 23659 |
| 1735688100 | 17.22 | -0.09 | -0.52 | 17.25 | 17.458 | 17.22 | 56083 |
| 1735601700 | 17.31 | -0.05 | -0.29 | 17.25 | 17.4 | 17.25 | 30059 |
| 1735342500 | 17.36 | -0.03 | -0.17 | 17.3 | 17.47 | 17.25 | 31517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
