MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BVFL — BV Financial, Inc. Common Stock
NasdaqBV Financial, Inc. Common Stock
$21.23
+0.03(+0.14%)
- O
- 21.22
- H
- 21.45
- L
- 20.91
- V
- 22.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.23
Period Return+40.04%
Period High$22.17
Period Low$14.05
Avg Daily Volume29.4K
Total Trading Days365
BVFL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.22 | $21.45 | $20.91 | $21.23 | +$0.03 | +0.14% | 22,314 | $21.19 | $20.91 $21.45 |
| Oct 1, 2026 | $20.96 | $21.21 | $20.78 | $21.20 | +$0.22 | +1.05% | 18,542 | $21.10 | $20.78 $21.21 |
| Sep 30, 2026 | $21.19 | $21.24 | $20.63 | $20.98 | $-0.24 | -1.13% | 14,023 | $21.02 | $20.63 $21.24 |
| Sep 29, 2026 | $20.61 | $21.28 | $20.34 | $21.22 | +$0.34 | +1.63% | 21,834 | $20.95 | $20.34 $21.28 |
| Sep 28, 2026 | $20.88 | $20.95 | $20.88 | $20.88 | +$0.01 | +0.05% | 10,283 | $20.88 | $20.88 $20.95 |
| Sep 25, 2026 | $20.89 | $20.99 | $20.76 | $20.87 | +$0.06 | +0.29% | 12,872 | $20.88 | $20.76 $20.99 |
| Sep 24, 2026 | $20.84 | $21.00 | $20.81 | $20.81 | +$0.01 | +0.05% | 16,685 | $20.91 | $20.81 $21.00 |
| Sep 23, 2026 | $20.89 | $20.95 | $20.72 | $20.80 | $-0.53 | -2.48% | 12,739 | $20.83 | $20.72 $20.95 |
| Sep 22, 2026 | $20.92 | $21.48 | $20.92 | $21.33 | +$0.50 | +2.40% | 28,237 | $21.34 | $20.92 $21.48 |
| Sep 21, 2026 | $21.18 | $21.23 | $20.83 | $20.83 | $-0.52 | -2.44% | 10,996 | $20.95 | $20.83 $21.23 |
| Sep 18, 2026 | $20.60 | $21.39 | $20.30 | $21.35 | +$0.61 | +2.94% | 89,151 | $21.19 | $20.30 $21.39 |
| Sep 17, 2026 | $21.06 | $21.06 | $20.60 | $20.74 | $-0.19 | -0.91% | 19,125 | $20.77 | $20.60 $21.06 |
| Sep 16, 2026 | $20.94 | $21.47 | $20.71 | $20.93 | $-0.54 | -2.52% | 20,224 | $21.14 | $20.71 $21.47 |
| Sep 15, 2026 | $21.21 | $21.47 | $20.88 | $21.47 | +$0.17 | +0.80% | 17,187 | $21.17 | $20.88 $21.47 |
| Sep 14, 2026 | $20.84 | $21.30 | $20.73 | $21.30 | +$0.38 | +1.82% | 18,099 | $21.05 | $20.73 $21.30 |
| Sep 11, 2026 | $21.74 | $21.74 | $20.66 | $20.92 | $-0.78 | -3.59% | 29,413 | $21.02 | $20.66 $21.74 |
| Sep 10, 2026 | $20.90 | $21.70 | $20.89 | $21.70 | +$0.27 | +1.26% | 11,947 | $21.37 | $20.89 $21.70 |
| Sep 9, 2026 | $21.44 | $21.50 | $20.82 | $21.43 | +$0.00 | +0.00% | 21,667 | $21.27 | $20.82 $21.50 |
| Sep 8, 2026 | $21.53 | $21.73 | $20.68 | $21.43 | $-0.15 | -0.70% | 29,324 | $21.12 | $20.68 $21.73 |
| Sep 4, 2026 | $21.66 | $21.82 | $21.25 | $21.58 | $-0.19 | -0.87% | 11,247 | $21.61 | $21.25 $21.82 |
| Sep 3, 2026 | $21.78 | $21.78 | $21.09 | $21.77 | +$0.22 | +1.02% | 12,712 | $21.53 | $21.09 $21.78 |
| Sep 2, 2026 | $21.05 | $21.74 | $21.05 | $21.55 | +$0.33 | +1.56% | 20,956 | $21.57 | $21.05 $21.74 |
| Sep 1, 2026 | $21.20 | $21.22 | $20.61 | $21.22 | $-0.02 | -0.09% | 8,709 | $21.08 | $20.61 $21.22 |
| Aug 31, 2026 | $21.40 | $21.46 | $20.78 | $21.24 | $-0.11 | -0.52% | 8,033 | $21.23 | $20.78 $21.46 |
| Aug 28, 2026 | $21.47 | $21.48 | $21.33 | $21.35 | $-0.01 | -0.05% | 10,754 | $21.43 | $21.33 $21.48 |
| Aug 27, 2026 | $20.93 | $21.36 | $20.86 | $21.36 | +$0.67 | +3.24% | 23,399 | $20.97 | $20.86 $21.36 |
| Aug 26, 2026 | $21.15 | $21.15 | $20.69 | $20.69 | $-0.65 | -3.02% | 10,859 | $21.01 | $20.69 $21.15 |
| Aug 25, 2026 | $21.44 | $21.44 | $21.33 | $21.34 | +$0.08 | +0.35% | 7,215 | $21.39 | $21.33 $21.44 |
| Aug 24, 2026 | $21.02 | $21.26 | $21.02 | $21.26 | $-0.16 | -0.75% | 2,920 | $21.31 | $21.02 $21.26 |
| Aug 21, 2026 | $21.74 | $21.74 | $21.31 | $21.42 | $-0.21 | -0.97% | 17,768 | $21.55 | $21.31 $21.74 |