Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bv Financial Inc MD (NQ: BVFL )

11.10 +0.05 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 11.10 11.42 11.10 11.10 11,548 +0.05(+0.45%)
May 30, 2024 11.05 11.23 11.05 11.05 7,034 +0.00(+0.00%)
May 29, 2024 11.05 11.09 11.00 11.05 12,429 -0.03(-0.27%)
May 28, 2024 11.05 11.15 11.05 11.08 24,444 +0.04(+0.36%)
May 24, 2024 10.91 11.08 10.90 11.04 10,069 +0.00(+0.00%)
May 23, 2024 10.95 11.07 10.75 11.04 9,667 +0.30(+2.79%)
May 22, 2024 10.79 10.97 10.60 10.74 14,255 +0.17(+1.61%)
May 21, 2024 10.52 10.66 10.52 10.57 2,334 +0.01(+0.09%)
May 20, 2024 10.78 10.80 10.56 10.56 11,475 -0.09(-0.85%)
May 17, 2024 10.47 10.85 10.47 10.65 3,073 +0.18(+1.72%)
May 16, 2024 10.87 10.87 10.47 10.47 903 -0.01(-0.10%)
May 15, 2024 10.45 10.77 10.45 10.48 9,437 +0.03(+0.29%)
May 14, 2024 10.45 10.60 10.45 10.45 3,823 +0.10(+0.97%)
May 13, 2024 10.59 10.90 10.35 10.35 14,122 -0.24(-2.27%)
May 10, 2024 10.91 10.91 10.59 10.59 2,349 +0.00(+0.00%)
May 08, 2024 10.59 24 -0.02(-0.19%)
May 07, 2024 10.72 10.87 10.61 10.61 5,696 +0.05(+0.47%)
May 06, 2024 10.43 10.61 10.43 10.56 5,210 +0.11(+1.05%)
May 03, 2024 10.60 10.60 10.45 10.45 983 +0.03(+0.29%)
May 02, 2024 10.41 10.63 10.41 10.42 678 -0.11(-1.04%)
May 01, 2024 10.53 10.57 10.53 10.53 13,027 +0.00(+0.00%)
Apr 30, 2024 10.41 10.53 10.40 10.53 4,122 -0.06(-0.57%)
Apr 29, 2024 10.50 10.68 10.50 10.59 3,498 +0.09(+0.86%)
Apr 26, 2024 10.55 10.55 10.50 10.50 1,306 +0.09(+0.86%)
Apr 25, 2024 10.31 10.53 10.31 10.41 3,366 -0.21(-1.98%)
Apr 24, 2024 10.56 10.63 10.50 10.62 4,441 +0.12(+1.14%)
Apr 23, 2024 10.49 10.54 10.47 10.50 19,169 +0.15(+1.45%)
Apr 22, 2024 10.29 10.40 10.29 10.35 5,254 +0.03(+0.29%)
Apr 19, 2024 10.32 10.32 10.32 10.32 669 +0.03(+0.29%)
Apr 18, 2024 10.31 10.32 10.29 10.29 1,363 -0.19(-1.81%)
Apr 17, 2024 10.48 10.60 10.48 10.48 603 -0.17(-1.60%)
Apr 16, 2024 10.25 10.65 10.22 10.65 9,675 +0.40(+3.91%)
Apr 15, 2024 10.20 10.25 10.20 10.25 11,615 +0.02(+0.20%)
Apr 12, 2024 10.37 10.60 10.23 10.23 2,713 +0.07(+0.69%)
Apr 11, 2024 10.16 10.16 10.16 10.16 556 -0.09(-0.88%)
Apr 10, 2024 10.19 10.26 10.19 10.25 21,492 +0.03(+0.29%)
Apr 09, 2024 10.20 10.25 10.20 10.22 4,151 -0.02(-0.19%)
Apr 08, 2024 10.28 10.34 10.24 10.24 2,931 +0.02(+0.19%)
Apr 05, 2024 10.66 10.66 10.22 10.22 12,391 -0.14(-1.35%)
Apr 04, 2024 10.48 10.68 10.36 10.36 5,301 +0.03(+0.29%)
Apr 03, 2024 10.46 10.53 10.33 10.33 7,859 -0.17(-1.62%)
Apr 02, 2024 10.31 10.57 10.20 10.50 10,491 +0.11(+1.06%)
Apr 01, 2024 10.27 10.47 10.27 10.39 19,794 +0.06(+0.58%)
Mar 28, 2024 10.47 10.49 10.27 10.33 3,920 +0.12(+1.18%)
Mar 27, 2024 10.43 10.61 10.21 10.21 33,058 -0.09(-0.87%)
Mar 26, 2024 10.50 10.50 10.26 10.30 5,806 -0.21(-2.00%)
Mar 25, 2024 10.63 10.63 10.16 10.51 43,913 -0.20(-1.87%)
Mar 22, 2024 10.51 10.71 10.29 10.71 6,636 +0.12(+1.13%)
Mar 21, 2024 10.45 11.06 10.45 10.59 23,013 +0.34(+3.32%)
Mar 20, 2024 10.61 10.77 10.14 10.25 24,071 -0.15(-1.44%)
Mar 19, 2024 10.54 10.70 10.39 10.40 11,414 -0.14(-1.33%)
Mar 18, 2024 11.07 11.08 10.52 10.54 18,603 -0.36(-3.30%)
Mar 15, 2024 11.12 11.18 10.85 10.90 22,996 -0.32(-2.85%)
Mar 14, 2024 11.95 11.95 11.12 11.22 15,087 -0.40(-3.44%)
Mar 13, 2024 12.01 12.13 11.61 11.62 18,655 -0.21(-1.78%)
Mar 12, 2024 12.16 12.37 11.83 11.83 10,265 -0.42(-3.43%)
Mar 11, 2024 12.14 12.25 12.11 12.25 3,222 +0.00(+0.00%)
Mar 08, 2024 13.03 13.03 12.11 12.25 26,294 -0.38(-3.01%)
Mar 07, 2024 12.80 12.86 12.17 12.63 25,446 +0.02(+0.16%)
Mar 06, 2024 12.20 13.09 12.11 12.61 20,770 +0.36(+2.94%)
Mar 05, 2024 12.11 12.25 12.02 12.25 2,498 +0.14(+1.16%)
Mar 04, 2024 11.91 12.13 11.82 12.11 10,534 +0.15(+1.25%)
Mar 01, 2024 12.36 12.37 11.75 11.96 21,736 -0.50(-4.01%)
Feb 29, 2024 12.35 12.50 12.34 12.46 8,671 +0.11(+0.89%)
Feb 28, 2024 12.70 12.79 12.31 12.35 11,887 -0.40(-3.14%)
Feb 27, 2024 12.65 12.86 12.60 12.75 12,853 +0.04(+0.31%)
Feb 26, 2024 13.46 13.46 12.63 12.71 12,293 -0.04(-0.31%)
Feb 23, 2024 12.65 12.75 12.65 12.75 8,659 +0.08(+0.63%)
Feb 22, 2024 12.73 12.78 12.67 12.67 12,358 -0.10(-0.78%)
Feb 21, 2024 12.69 13.65 12.68 12.77 11,784 -0.03(-0.23%)
Feb 20, 2024 12.65 13.12 12.65 12.80 23,720 +0.29(+2.32%)
Feb 16, 2024 12.51 12.64 12.51 12.51 9,537 -0.10(-0.79%)
Feb 15, 2024 13.00 13.00 12.52 12.61 5,879 +0.11(+0.88%)
Feb 14, 2024 12.63 12.67 12.50 12.50 5,280 -0.05(-0.40%)
Feb 13, 2024 12.58 13.33 12.41 12.55 9,324 -0.11(-0.87%)
Feb 12, 2024 12.90 13.02 12.66 12.66 52,212 -0.26(-2.01%)
Feb 09, 2024 12.92 12.95 12.88 12.92 11,686 -0.03(-0.23%)
Feb 08, 2024 13.10 13.10 12.91 12.95 11,273 -0.19(-1.45%)
Feb 07, 2024 13.32 13.32 13.03 13.14 18,429 -0.26(-1.94%)
Feb 06, 2024 13.58 13.58 13.31 13.40 20,540 -0.08(-0.59%)
Feb 05, 2024 13.66 13.66 13.40 13.48 13,306 -0.11(-0.81%)
Feb 02, 2024 13.86 13.90 13.52 13.59 29,484 -0.37(-2.65%)
Feb 01, 2024 13.99 13.99 13.86 13.96 19,897 -0.03(-0.21%)
Jan 31, 2024 14.19 14.19 13.92 13.99 14,610 -0.25(-1.76%)
Jan 30, 2024 14.35 14.39 14.20 14.24 19,072 -0.14(-0.97%)
Jan 29, 2024 14.25 14.42 14.17 14.38 25,423 +0.13(+0.91%)
Jan 26, 2024 14.14 14.25 14.09 14.25 25,230 +0.08(+0.56%)
Jan 25, 2024 14.25 14.25 14.08 14.17 27,149 -0.05(-0.35%)
Jan 24, 2024 14.20 14.22 14.10 14.22 23,513 +0.02(+0.14%)
Jan 23, 2024 14.09 14.20 14.05 14.20 37,597 +0.15(+1.07%)
Jan 22, 2024 13.95 14.10 13.95 14.05 23,091 +0.05(+0.36%)
Jan 19, 2024 14.00 14.02 13.92 14.00 14,677 +0.00(+0.00%)
Jan 18, 2024 13.94 14.05 13.93 14.00 17,487 +0.01(+0.07%)
Jan 17, 2024 13.92 14.09 13.76 13.99 124,950 -0.02(-0.14%)
Jan 16, 2024 14.00 14.10 13.99 14.01 13,432 -0.06(-0.43%)
Jan 12, 2024 14.00 14.17 14.00 14.07 25,633 +0.02(+0.14%)
Jan 11, 2024 13.94 14.17 13.93 14.05 15,737 +0.00(+0.00%)
Jan 10, 2024 13.99 14.05 13.94 14.05 28,813 +0.13(+0.93%)
Jan 09, 2024 14.00 14.00 13.83 13.92 15,633 -0.08(-0.57%)
Jan 08, 2024 13.99 14.00 13.80 14.00 16,675 +0.05(+0.36%)
Jan 05, 2024 14.00 14.00 13.86 13.95 33,640 -0.04(-0.29%)
Jan 04, 2024 14.11 14.29 13.87 13.99 23,623 -0.02(-0.14%)
Jan 03, 2024 14.25 14.31 13.85 14.01 26,412 -0.26(-1.82%)
Jan 02, 2024 14.04 14.27 14.01 14.27 11,387 +0.09(+0.63%)
Dec 29, 2023 14.06 14.32 14.06 14.18 23,298 -0.02(-0.14%)
Dec 28, 2023 14.26 14.33 14.17 14.20 29,395 +0.00(+0.00%)
Dec 27, 2023 14.40 14.40 14.17 14.20 32,461 -0.19(-1.32%)
Dec 26, 2023 14.45 14.63 14.39 14.39 14,000 -0.06(-0.42%)
Dec 22, 2023 14.52 14.60 14.44 14.45 10,502 -0.04(-0.28%)
Dec 21, 2023 14.62 14.69 14.47 14.49 15,225 -0.15(-1.02%)
Dec 20, 2023 14.69 14.80 14.49 14.64 20,218 -0.06(-0.41%)
Dec 19, 2023 14.61 14.78 14.61 14.70 35,126 +0.22(+1.52%)
Dec 18, 2023 14.40 15.00 14.40 14.48 11,301 +0.19(+1.33%)
Dec 15, 2023 13.74 14.53 13.74 14.29 33,865 +0.62(+4.54%)
Dec 14, 2023 13.40 13.74 13.39 13.67 19,764 +0.36(+2.70%)
Dec 13, 2023 13.10 13.40 12.97 13.31 29,584 +0.15(+1.14%)
Dec 12, 2023 13.24 13.24 12.98 13.16 17,430 -0.02(-0.15%)
Dec 11, 2023 13.22 13.25 13.11 13.18 17,542 -0.01(-0.08%)
Dec 08, 2023 13.22 13.22 13.10 13.19 8,770 +0.07(+0.53%)
Dec 07, 2023 13.06 13.21 13.06 13.12 10,257 +0.08(+0.61%)
Dec 06, 2023 12.85 13.19 12.83 13.04 36,002 +0.19(+1.48%)
Dec 05, 2023 12.75 12.86 12.74 12.85 6,743 +0.06(+0.47%)
Dec 04, 2023 12.73 12.80 12.73 12.79 12,949 +0.14(+1.11%)
Dec 01, 2023 12.24 12.88 12.15 12.65 40,294 +0.55(+4.55%)
Nov 30, 2023 12.27 12.27 12.02 12.10 18,492 +0.13(+1.09%)
Nov 29, 2023 11.81 12.07 11.77 11.97 22,083 +0.21(+1.79%)
Nov 28, 2023 11.80 11.80 11.71 11.76 1,947 +0.01(+0.09%)
Nov 27, 2023 11.75 11.77 11.66 11.75 14,683 +0.03(+0.26%)
Nov 24, 2023 11.54 11.74 11.54 11.72 10,819 +0.20(+1.74%)
Nov 22, 2023 11.51 11.56 11.50 11.52 14,859 +0.02(+0.17%)
Nov 21, 2023 11.49 11.53 11.49 11.50 3,348 -0.01(-0.09%)
Nov 20, 2023 11.47 11.56 11.44 11.51 13,991 +0.10(+0.88%)
Nov 17, 2023 11.28 11.50 11.28 11.41 49,129 +0.13(+1.15%)
Nov 16, 2023 10.99 11.33 10.78 11.28 40,990 +0.12(+1.08%)
Nov 15, 2023 10.99 11.20 10.68 11.16 11,358 +0.13(+1.18%)
Nov 14, 2023 10.48 11.18 10.48 11.03 99,995 +0.58(+5.55%)
Nov 13, 2023 10.43 10.46 10.42 10.45 4,050 -0.03(-0.29%)
Nov 10, 2023 10.38 10.48 10.37 10.48 8,694 +0.09(+0.87%)
Nov 09, 2023 10.39 10.41 10.34 10.39 16,518 -0.03(-0.29%)
Nov 08, 2023 10.35 10.43 10.35 10.42 8,601 -0.05(-0.53%)
Nov 07, 2023 10.35 10.47 10.35 10.47 11,532 +0.08(+0.82%)
Nov 06, 2023 10.30 10.44 10.20 10.39 35,360 +0.11(+1.07%)
Nov 03, 2023 10.07 10.32 10.02 10.28 101,464 +0.23(+2.29%)
Nov 02, 2023 10.01 10.06 10.01 10.05 16,070 +0.05(+0.50%)
Nov 01, 2023 9.990 10.03 9.980 10.00 17,884 +0.04(+0.40%)
Oct 31, 2023 9.990 9.990 9.960 9.960 5,794 -0.01(-0.10%)
Oct 30, 2023 10.00 10.00 9.970 9.970 1,474 +0.01(+0.10%)
Oct 27, 2023 9.960 9.960 9.960 9.960 518 -0.05(-0.50%)
Oct 26, 2023 10.00 10.03 9.970 10.01 135,885 +0.01(+0.10%)
Oct 25, 2023 10.00 10.00 9.940 10.00 9,208 +0.00(+0.00%)
Oct 24, 2023 9.980 10.02 9.980 10.00 26,227 +0.03(+0.30%)
Oct 23, 2023 9.990 10.00 9.970 9.970 6,800 -0.03(-0.30%)
Oct 20, 2023 10.06 10.06 9.995 10.00 21,740 -0.06(-0.60%)
Oct 19, 2023 10.06 10.06 10.06 10.06 648 +0.00(+0.00%)
Oct 18, 2023 10.05 10.07 10.05 10.06 17,074 +0.01(+0.10%)
Oct 17, 2023 10.05 10.06 10.04 10.05 16,198 +0.03(+0.30%)
Oct 16, 2023 10.05 10.06 9.980 10.02 29,386 -0.07(-0.69%)
Oct 13, 2023 10.16 10.16 10.03 10.09 16,594 -0.11(-1.08%)
Oct 12, 2023 10.06 10.20 10.02 10.20 20,028 +0.14(+1.39%)
Oct 11, 2023 10.08 10.08 10.05 10.06 5,925 -0.02(-0.20%)
Oct 10, 2023 10.05 10.08 10.05 10.08 11,845 +0.01(+0.10%)
Oct 09, 2023 10.05 10.07 10.00 10.07 15,697 +0.08(+0.80%)
Oct 06, 2023 10.02 10.10 9.990 9.990 9,824 -0.08(-0.79%)
Oct 05, 2023 10.06 10.10 10.01 10.07 48,303 +0.01(+0.10%)
Oct 04, 2023 10.05 10.07 10.02 10.06 25,272 +0.03(+0.30%)
Oct 03, 2023 10.00 10.06 10.00 10.03 12,203 -0.03(-0.30%)
Oct 02, 2023 10.00 10.07 9.990 10.06 13,771 -0.02(-0.20%)
Sep 29, 2023 10.02 10.08 10.00 10.08 34,147 +0.17(+1.72%)
Sep 28, 2023 9.990 9.990 9.910 9.910 2,292 +0.00(+0.00%)
Sep 27, 2023 10.00 10.01 9.910 9.910 25,271 -0.15(-1.49%)
Sep 26, 2023 10.07 10.09 10.05 10.06 13,650 +0.01(+0.10%)
Sep 25, 2023 10.05 10.10 10.05 10.05 9,051 -0.01(-0.10%)
Sep 22, 2023 10.02 10.08 10.02 10.06 18,029 +0.00(+0.00%)
Sep 21, 2023 10.01 10.08 9.995 10.06 16,078 +0.00(+0.00%)
Sep 20, 2023 10.06 10.10 10.01 10.06 14,589 +0.06(+0.60%)
Sep 19, 2023 10.10 10.18 10.00 10.00 42,350 -0.14(-1.38%)
Sep 18, 2023 10.10 10.17 10.09 10.14 54,953 +0.00(+0.00%)
Sep 15, 2023 9.860 10.14 9.860 10.14 813,700 +0.24(+2.42%)
Sep 14, 2023 9.950 10.00 9.880 9.900 58,273 -0.05(-0.50%)
Sep 13, 2023 10.00 10.01 9.930 9.950 78,562 -0.05(-0.50%)
Sep 12, 2023 10.01 10.01 9.965 10.00 36,128 +0.03(+0.30%)
Sep 11, 2023 9.870 9.970 66,106 +0.11(+1.13%)
Sep 06, 2023 9.859 0 -0.06(-0.61%)
Sep 05, 2023 9.790 9.920 9.740 9.920 70,493 +0.22(+2.27%)
Sep 01, 2023 9.710 9.750 9.670 9.700 16,195 -0.03(-0.31%)
Aug 31, 2023 9.710 9.750 9.710 9.730 5,135 -0.04(-0.41%)
Aug 30, 2023 9.760 9.810 9.760 9.770 20,556 +0.01(+0.10%)
Aug 29, 2023 9.750 9.800 9.750 9.760 24,446 -0.04(-0.41%)
Aug 28, 2023 9.710 9.800 9.710 9.800 46,612 +0.09(+0.93%)
Aug 25, 2023 9.790 9.790 9.670 9.710 5,704 +0.01(+0.10%)
Aug 24, 2023 9.680 9.723 9.674 9.700 22,001 -0.01(-0.10%)
Aug 23, 2023 9.740 9.740 9.670 9.710 29,489 -0.02(-0.21%)
Aug 22, 2023 9.790 9.800 9.680 9.730 29,678 +0.00(+0.00%)
Aug 21, 2023 9.730 9.740 9.700 9.730 56,270 +0.00(+0.00%)
Aug 18, 2023 9.710 9.790 9.700 9.730 38,798 +0.02(+0.21%)
Aug 17, 2023 9.730 9.757 9.700 9.710 22,721 +0.00(+0.00%)
Aug 16, 2023 9.750 9.750 9.650 9.710 54,642 -0.05(-0.51%)
Aug 15, 2023 9.800 9.810 9.760 9.760 31,396 -0.06(-0.61%)
Aug 14, 2023 9.850 9.850 9.820 9.820 49,711 -0.03(-0.30%)
Aug 11, 2023 9.850 9.887 9.820 9.850 50,521 +0.01(+0.15%)
Aug 10, 2023 9.880 9.930 9.820 9.835 62,361 -0.07(-0.76%)
Aug 09, 2023 10.00 10.08 9.870 9.910 95,853 -0.01(-0.10%)
Aug 08, 2023 9.960 10.00 9.894 9.920 41,662 -0.07(-0.70%)
Aug 07, 2023 9.980 10.01 9.910 9.990 85,560 +0.05(+0.50%)
Aug 04, 2023 9.880 9.980 9.845 9.940 190,036 +0.06(+0.61%)
Aug 03, 2023 10.07 10.07 9.750 9.880 294,446 -0.23(-2.27%)
Aug 02, 2023 10.23 10.23 10.10 10.11 225,271 -0.13(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.