BV Financial Stock Price History
NASDAQ: BVFLFinanceSavings InstitutionsUSD
21.24-0.33 (-1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BVFL price history at a glance
The price history for BV Financial (BVFL) on this page begins on February 14, 2005, when the stock closed at $6.47; it most recently closed at $21.24 on October 5, 2026. The highest price in this record is $22.86, reached on February 13, 2023; the latest close is 7.1% below that peak. Across the 20 complete calendar years in the table, BVFL finished higher in 13 and lower in 7. Its best year was 2012 (+114.8%) and its worst was 2008 (-41.8%).
Over roughly 22 years the share price changed +228.1%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, BVFL has gained 38.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $22.86
- Date of high
- Feb 13, 2023
- Low since 2005
- $1.47
- Date of low
- Oct 17, 2011
- 52-week high
- $22.17
- 52-week low
- $14.60
- IPO year
- 2023
- Last close
- $21.24
BVFL returns
1 week
+0.05%
1 month
-0.89%
3 months
+0.90%
6 months
+6.20%
Year to date
+17.09%
1 year
+38.01%
3 years
+113.78%
5 years
+65.36%
BVFL price return, excluding dividends.
BVFL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.24 | +16.90% |
| 2025 | 18.17 | +6.01% |
| 2024 | 17.14 | +20.87% |
| 2023 | 14.18 | -13.17% |
| 2022 | 16.33 | +24.38% |
| 2021 | 13.13 | +18.23% |
| 2020 | 11.10 | +1.07% |
| 2019 | 10.99 | +16.00% |
| 2018 | 9.47 | +57.78% |
| 2017 | 6.00 | +43.60% |
| 2016 | 4.18 | -6.57% |
| 2015 | 4.47 | +7.03% |
| 2014 | 4.18 | +6.66% |
| 2013 | 3.92 | +9.09% |
| 2012 | 3.59 | +114.85% |
| 2011 | 1.67 | -14.67% |
| 2010 | 1.96 | +15.39% |
| 2009 | 1.70 | -38.82% |
| 2008 | 2.78 | -41.78% |
| 2007 | 4.77 | -16.76% |
| 2006 | 5.73 | -2.01% |
| 2005* | 5.85 | -9.69% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BVFL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.54 | 21.54 | 21.24 | 21.24 | -1.53% | |
| 21.56 | 21.75 | 21.56 | 21.57 | -1.33% | |
| 21.44 | 21.94 | 21.28 | 21.86 | +1.63% | |
| 21.45 | 21.51 | 21.40 | 21.51 | +0.19% | |
| 21.48 | 21.68 | 21.02 | 21.47 | +1.13% | |
| 21.22 | 21.45 | 20.91 | 21.23 | +0.14% | |
| 20.96 | 21.21 | 20.78 | 21.20 | +1.05% | |
| 21.19 | 21.24 | 20.63 | 20.98 | -1.13% | |
| 20.61 | 21.28 | 20.34 | 21.22 | +1.63% | |
| 20.88 | 20.95 | 20.88 | 20.88 | +0.05% | |
| 20.89 | 20.99 | 20.76 | 20.87 | +0.29% | |
| 20.84 | 21.00 | 20.81 | 20.81 | +0.05% | |
| 20.89 | 20.95 | 20.72 | 20.80 | -2.48% | |
| 20.92 | 21.48 | 20.92 | 21.33 | +2.40% | |
| 21.18 | 21.23 | 20.83 | 20.83 | -2.44% | |
| 20.60 | 21.39 | 20.30 | 21.35 | +2.94% | |
| 21.06 | 21.06 | 20.60 | 20.74 | -0.91% | |
| 20.94 | 21.47 | 20.71 | 20.93 | -2.52% | |
| 21.21 | 21.47 | 20.88 | 21.47 | +0.80% | |
| 20.84 | 21.30 | 20.73 | 21.30 | +1.82% | |
| 21.74 | 21.74 | 20.66 | 20.92 | -3.59% | |
| 20.90 | 21.70 | 20.89 | 21.70 | +1.26% | |
| 21.44 | 21.50 | 20.82 | 21.43 | 0.00% | |
| 21.53 | 21.73 | 20.68 | 21.43 | -0.70% | |
| 21.66 | 21.82 | 21.25 | 21.58 | -0.87% | |
| 21.78 | 21.78 | 21.09 | 21.77 | +1.02% | |
| 21.05 | 21.74 | 21.05 | 21.55 | +1.56% | |
| 21.20 | 21.22 | 20.61 | 21.22 | -0.09% | |
| 21.40 | 21.46 | 20.78 | 21.24 | -0.52% | |
| 21.47 | 21.48 | 21.33 | 21.35 | -0.05% | |
| 20.93 | 21.36 | 20.86 | 21.36 | +3.24% | |
| 21.15 | 21.15 | 20.69 | 20.69 | -3.05% | |
| 21.44 | 21.44 | 21.33 | 21.34 | +0.38% | |
| 21.02 | 21.26 | 21.02 | 21.26 | -0.75% | |
| 21.74 | 21.74 | 21.31 | 21.42 | -0.97% | |
| 21.39 | 21.73 | 21.39 | 21.63 | +0.09% | |
| 21.88 | 21.88 | 21.60 | 21.61 | -1.23% | |
| 21.54 | 21.98 | 21.46 | 21.88 | +2.43% | |
| 21.21 | 21.50 | 21.15 | 21.36 | +0.75% | |
| 21.28 | 21.40 | 21.20 | 21.20 | -0.47% | |
| 21.19 | 21.64 | 20.70 | 21.30 | +0.28% | |
| 21.26 | 21.48 | 20.95 | 21.24 | -0.28% | |
| 21.23 | 21.30 | 21.23 | 21.30 | +1.00% | |
| 21.24 | 21.48 | 20.94 | 21.09 | -1.59% | |
| 20.64 | 21.50 | 20.64 | 21.43 | +0.56% | |
| 21.46 | 21.46 | 21.31 | 21.31 | +0.85% | |
| 21.78 | 21.78 | 20.97 | 21.13 | -1.95% | |
| 21.69 | 21.80 | 21.08 | 21.55 | -0.09% | |
| 20.86 | 21.57 | 20.30 | 21.57 | +5.01% | |
| 20.65 | 20.75 | 20.45 | 20.54 | -0.96% | |
| 20.51 | 20.93 | 20.51 | 20.74 | +0.34% | |
| 21.08 | 21.37 | 20.67 | 20.67 | -3.28% | |
| 21.58 | 21.62 | 20.76 | 21.37 | 0.00% | |
| 20.83 | 21.50 | 20.57 | 21.37 | +4.35% | |
| 20.64 | 21.03 | 20.33 | 20.48 | -0.97% | |
| 20.44 | 21.09 | 20.40 | 20.68 | +0.19% | |
| 20.71 | 20.84 | 20.58 | 20.64 | -1.39% | |
| 21.09 | 21.33 | 20.72 | 20.93 | +0.10% | |
| 20.68 | 21.22 | 19.56 | 20.91 | -2.70% | |
| 21.77 | 21.84 | 20.93 | 21.49 | -1.42% | |
| 21.70 | 21.80 | 21.16 | 21.80 | +0.74% | |
| 21.01 | 21.74 | 21.01 | 21.64 | +2.80% | |
| 21.53 | 21.74 | 21.05 | 21.05 | -2.64% | |
| 21.27 | 21.68 | 21.20 | 21.62 | +2.71% | |
| 20.76 | 21.51 | 20.76 | 21.05 | -2.27% | |
| 21.19 | 21.54 | 21.10 | 21.54 | +1.13% | |
| 20.24 | 21.41 | 20.24 | 21.30 | +2.90% | |
| 21.68 | 21.68 | 20.70 | 20.70 | -3.68% | |
| 21.65 | 21.65 | 20.28 | 21.49 | -0.69% | |
| 20.28 | 21.75 | 20.28 | 21.64 | +0.84% | |
| 21.10 | 21.54 | 20.64 | 21.46 | +1.32% | |
| 21.30 | 21.46 | 21.18 | 21.18 | -0.70% | |
| 21.83 | 21.83 | 21.16 | 21.33 | -2.29% | |
| 21.76 | 22.17 | 21.50 | 21.83 | +0.97% | |
| 21.29 | 21.79 | 21.01 | 21.62 | +1.41% | |
| 21.21 | 21.56 | 21.00 | 21.32 | +0.99% | |
| 20.63 | 21.11 | 19.94 | 21.11 | +3.08% | |
| 20.40 | 20.50 | 20.01 | 20.48 | +0.69% | |
| 20.00 | 20.44 | 19.63 | 20.34 | +2.31% | |
| 20.23 | 20.23 | 19.60 | 19.88 | -1.14% | |
| 20.39 | 20.51 | 19.57 | 20.11 | -1.18% | |
| 19.83 | 20.75 | 19.83 | 20.35 | +1.75% | |
| 19.60 | 20.03 | 18.90 | 20.00 | +1.47% | |
| 20.23 | 20.23 | 19.11 | 19.71 | -2.57% | |
| 19.93 | 20.40 | 18.67 | 20.23 | +2.17% | |
| 19.51 | 20.05 | 19.51 | 19.80 | +1.38% | |
| 20.04 | 20.04 | 19.40 | 19.53 | -3.27% | |
| 19.81 | 20.20 | 19.81 | 20.19 | +0.45% | |
| 19.50 | 20.10 | 19.50 | 20.10 | +3.77% | |
| 19.57 | 19.58 | 19.17 | 19.37 | -2.07% | |
| 19.51 | 19.84 | 19.50 | 19.78 | +0.66% | |
| 19.57 | 19.66 | 19.57 | 19.65 | +0.10% | |
| 19.72 | 19.72 | 19.59 | 19.63 | -1.41% | |
| 19.67 | 20.13 | 19.67 | 19.91 | +0.76% | |
| 19.90 | 19.94 | 19.76 | 19.76 | -0.50% | |
| 19.84 | 20.02 | 19.70 | 19.86 | +0.35% | |
| 19.80 | 19.91 | 19.59 | 19.79 | +0.51% | |
| 19.51 | 19.72 | 19.50 | 19.69 | +0.61% | |
| 19.71 | 19.88 | 19.53 | 19.57 | -1.11% | |
| 19.41 | 19.85 | 19.40 | 19.79 | +2.22% | |
| 19.74 | 19.95 | 19.36 | 19.36 | -0.92% | |
| 19.74 | 19.80 | 19.51 | 19.54 | -2.10% | |
| 19.73 | 19.96 | 19.73 | 19.96 | +0.71% | |
| 19.52 | 19.88 | 19.50 | 19.82 | +0.61% | |
| 19.77 | 19.98 | 19.70 | 19.70 | -0.71% | |
| 19.83 | 20.11 | 19.58 | 19.84 | -0.80% | |
| 19.72 | 20.04 | 19.51 | 20.00 | +1.16% | |
| 19.54 | 20.13 | 19.54 | 19.77 | +2.28% | |
| 19.72 | 19.89 | 19.33 | 19.33 | -1.88% | |
| 19.28 | 20.00 | 19.28 | 19.70 | +1.34% | |
| 19.28 | 19.54 | 19.27 | 19.44 | -0.61% | |
| 19.58 | 19.98 | 19.45 | 19.56 | -0.10% | |
| 19.45 | 19.58 | 19.45 | 19.58 | -0.31% | |
| 19.82 | 19.83 | 19.64 | 19.64 | -1.55% | |
| 20.25 | 20.54 | 19.92 | 19.95 | +0.35% | |
| 20.08 | 20.12 | 19.81 | 19.88 | -1.97% | |
| 19.84 | 20.41 | 19.84 | 20.28 | +1.20% | |
| 19.96 | 20.04 | 19.87 | 20.04 | 0.00% | |
| 19.75 | 20.04 | 19.75 | 20.04 | +1.31% | |
| 20.18 | 20.18 | 19.73 | 19.78 | -1.64% | |
| 20.24 | 20.29 | 20.07 | 20.11 | -1.03% | |
| 20.19 | 20.48 | 20.14 | 20.32 | +1.65% | |
| 19.72 | 20.11 | 19.72 | 19.99 | -0.70% | |
| 19.96 | 20.20 | 19.72 | 20.13 | +0.10% | |
| 19.70 | 20.23 | 19.70 | 20.11 | -0.30% | |
| 19.86 | 20.34 | 19.47 | 20.17 | +0.85% | |
| 19.99 | 20.01 | 19.51 | 20.00 | +0.20% | |
| 19.75 | 19.99 | 19.74 | 19.96 | +0.91% | |
| 19.50 | 19.80 | 19.46 | 19.78 | +1.44% | |
| 18.81 | 19.50 | 18.81 | 19.50 | +1.40% | |
| 19.50 | 19.50 | 17.20 | 19.23 | -1.44% | |
| 18.94 | 19.51 | 18.94 | 19.51 | +2.58% | |
| 19.28 | 19.28 | 18.87 | 19.02 | -0.63% | |
| 19.33 | 19.35 | 18.94 | 19.14 | -0.21% | |
| 18.70 | 19.19 | 18.70 | 19.18 | +2.62% | |
| 18.97 | 18.97 | 18.64 | 18.69 | -0.64% | |
| 18.91 | 19.19 | 18.60 | 18.81 | -1.36% | |
| 19.23 | 19.23 | 18.70 | 19.07 | +0.10% | |
| 18.79 | 19.35 | 18.70 | 19.05 | -0.78% | |
| 19.21 | 19.23 | 18.62 | 19.20 | +1.27% | |
| 18.52 | 19.27 | 18.33 | 18.96 | +2.38% | |
| 18.50 | 18.76 | 18.50 | 18.52 | +0.11% | |
| 18.66 | 18.66 | 18.50 | 18.50 | -1.80% | |
| 18.66 | 18.92 | 18.61 | 18.84 | +0.64% | |
| 18.93 | 19.00 | 18.55 | 18.72 | -0.69% | |
| 18.55 | 18.85 | 18.50 | 18.85 | +0.16% | |
| 18.50 | 18.84 | 18.50 | 18.82 | +1.57% | |
| 18.75 | 18.84 | 18.50 | 18.53 | -2.47% | |
| 18.69 | 19.15 | 18.48 | 19.00 | +1.06% | |
| 18.80 | 19.35 | 18.24 | 18.80 | -1.21% | |
| 18.52 | 19.32 | 18.52 | 19.03 | +0.74% | |
| 18.88 | 19.04 | 18.65 | 18.89 | -0.53% | |
| 19.29 | 19.29 | 18.98 | 18.99 | +0.37% | |
| 18.94 | 19.14 | 18.88 | 18.92 | -1.05% | |
| 18.78 | 19.44 | 18.45 | 19.12 | +2.36% | |
| 19.05 | 19.45 | 18.68 | 18.68 | -4.25% | |
| 19.59 | 19.76 | 19.51 | 19.51 | +0.31% | |
| 19.20 | 19.58 | 19.20 | 19.45 | +0.83% | |
| 18.76 | 19.29 | 18.76 | 19.29 | +2.44% | |
| 19.31 | 19.31 | 18.83 | 18.83 | -3.14% | |
| 19.62 | 19.62 | 19.35 | 19.44 | -1.27% | |
| 19.74 | 19.76 | 19.59 | 19.69 | -0.46% | |
| 19.57 | 19.80 | 19.52 | 19.78 | +0.05% | |
| 19.28 | 19.80 | 19.21 | 19.77 | +1.33% | |
| 19.62 | 19.80 | 19.51 | 19.51 | -0.86% | |
| 19.36 | 19.75 | 19.36 | 19.68 | +0.31% | |
| 19.63 | 19.80 | 19.62 | 19.62 | -0.25% | |
| 19.70 | 19.82 | 19.55 | 19.67 | -0.51% | |
| 19.50 | 19.79 | 19.50 | 19.77 | -0.15% | |
| 19.70 | 19.88 | 19.70 | 19.80 | +0.46% | |
| 19.37 | 19.75 | 19.37 | 19.71 | +0.46% | |
| 19.70 | 19.71 | 19.51 | 19.62 | -0.56% | |
| 19.68 | 19.73 | 19.39 | 19.73 | +0.05% | |
| 19.28 | 19.74 | 19.28 | 19.72 | +3.14% | |
| 18.82 | 19.34 | 18.82 | 19.12 | +1.16% | |
| 18.85 | 18.95 | 18.85 | 18.90 | +1.61% | |
| 18.87 | 18.88 | 18.49 | 18.60 | -0.85% | |
| 18.93 | 18.93 | 18.75 | 18.76 | -0.21% | |
| 18.76 | 18.98 | 18.76 | 18.80 | -0.11% | |
| 18.93 | 18.93 | 18.80 | 18.82 | -0.84% | |
| 18.29 | 18.98 | 18.29 | 18.98 | +2.32% | |
| 18.27 | 18.55 | 18.27 | 18.55 | +1.20% | |
| 18.40 | 18.40 | 18.22 | 18.33 | -0.60% | |
| 18.41 | 18.44 | 18.09 | 18.44 | +0.11% | |
| 18.49 | 18.50 | 18.38 | 18.42 | -0.32% | |
| 18.17 | 18.48 | 18.12 | 18.48 | -0.11% | |
| 18.50 | 18.50 | 18.24 | 18.50 | +0.43% | |
| 18.36 | 18.42 | 18.11 | 18.42 | +0.33% | |
| 18.15 | 18.42 | 18.14 | 18.36 | +1.27% | |
| 17.87 | 18.34 | 17.77 | 18.13 | +0.55% | |
| 18.14 | 18.14 | 17.63 | 18.03 | -2.28% | |
| 18.29 | 18.50 | 18.10 | 18.45 | -0.16% | |
| 18.19 | 18.48 | 18.19 | 18.48 | +1.71% | |
| 18.02 | 18.50 | 18.00 | 18.17 | +0.17% | |
| 18.00 | 18.21 | 17.99 | 18.14 | +0.61% | |
| 18.68 | 18.68 | 18.03 | 18.03 | -2.70% | |
| 18.38 | 18.60 | 18.38 | 18.53 | +1.37% | |
| 18.02 | 18.28 | 18.02 | 18.28 | +0.83% | |
| 18.23 | 18.38 | 18.07 | 18.13 | -0.49% | |
| 18.73 | 18.73 | 18.22 | 18.22 | -2.20% | |
| 19.40 | 19.40 | 18.62 | 18.63 | -4.66% | |
| 19.39 | 19.54 | 18.68 | 19.54 | +1.09% | |
| 19.65 | 19.65 | 18.90 | 19.33 | -1.93% | |
| 19.43 | 19.74 | 19.40 | 19.71 | +1.08% | |
| 19.40 | 19.50 | 19.33 | 19.50 | +0.41% | |
| 19.10 | 19.47 | 18.93 | 19.42 | +1.62% | |
| 19.04 | 19.19 | 19.01 | 19.11 | -0.42% | |
| 18.95 | 19.25 | 18.85 | 19.19 | +1.00% | |
| 18.65 | 19.25 | 18.59 | 19.00 | +2.87% | |
| 17.91 | 18.53 | 17.91 | 18.47 | +4.47% | |
| 18.22 | 18.55 | 17.49 | 17.68 | -2.91% | |
| 18.23 | 18.58 | 18.08 | 18.21 | -0.87% | |
| 18.35 | 18.53 | 18.08 | 18.37 | -0.54% | |
| 18.01 | 18.74 | 17.57 | 18.47 | +2.10% | |
| 18.15 | 18.46 | 17.86 | 18.09 | -1.20% | |
| 18.27 | 18.44 | 18.16 | 18.31 | -0.16% | |
| 18.44 | 18.45 | 18.34 | 18.34 | -0.60% | |
| 18.20 | 18.48 | 17.85 | 18.45 | +0.60% | |
| 18.05 | 18.48 | 17.69 | 18.34 | +1.21% | |
| 18.03 | 18.40 | 17.85 | 18.12 | +0.95% | |
| 17.31 | 18.10 | 17.16 | 17.95 | +4.12% | |
| 17.13 | 17.25 | 16.89 | 17.24 | +2.13% | |
| 17.21 | 17.21 | 16.37 | 16.88 | -1.34% | |
| 17.02 | 17.35 | 16.50 | 17.11 | +0.94% | |
| 17.20 | 17.48 | 16.89 | 16.95 | -2.59% | |
| 16.94 | 17.48 | 16.59 | 17.40 | +2.59% | |
| 16.98 | 16.98 | 16.69 | 16.96 | +0.65% | |
| 16.97 | 16.97 | 16.57 | 16.85 | -0.59% | |
| 16.70 | 16.98 | 16.45 | 16.95 | +0.24% | |
| 16.90 | 16.99 | 16.54 | 16.91 | +0.65% | |
| 16.56 | 16.89 | 16.56 | 16.80 | +0.06% | |
| 16.84 | 16.89 | 16.70 | 16.79 | -0.30% | |
| 16.48 | 16.84 | 16.48 | 16.84 | +2.37% | |
| 16.47 | 16.72 | 16.25 | 16.45 | -1.02% | |
| 16.27 | 16.64 | 16.27 | 16.62 | +1.96% | |
| 16.45 | 16.46 | 16.13 | 16.30 | -1.21% | |
| 16.48 | 16.64 | 16.45 | 16.50 | -0.54% | |
| 16.71 | 16.87 | 16.34 | 16.59 | -1.19% | |
| 16.27 | 16.98 | 16.27 | 16.79 | +3.32% | |
| 16.50 | 16.63 | 15.84 | 16.25 | -1.46% | |
| 16.56 | 16.56 | 16.46 | 16.49 | +0.92% | |
| 16.78 | 16.78 | 16.34 | 16.34 | -1.92% | |
| 16.18 | 16.73 | 16.15 | 16.66 | +3.48% | |
| 15.86 | 16.47 | 15.72 | 16.10 | +1.45% | |
| 14.77 | 15.89 | 14.77 | 15.87 | +7.96% | |
| 14.70 | 14.84 | 14.70 | 14.70 | +0.48% | |
| 14.97 | 15.17 | 14.60 | 14.63 | -2.60% | |
| 15.34 | 15.34 | 15.02 | 15.02 | -1.83% | |
| 15.16 | 15.30 | 15.15 | 15.30 | +0.92% | |
| 15.06 | 15.30 | 14.89 | 15.16 | +0.66% | |
| 15.35 | 15.41 | 15.06 | 15.06 | -2.14% | |
| 15.37 | 15.44 | 15.31 | 15.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BVFL chart for longer ranges.