BV Financial, Inc.
BVFLNASDAQFinancial Services● Active
$19.51
$-0.02(-0.10%)
Market Cap$168936407
P/E Ratio—
52W High$20.54
52W Low$14.05
BV Financial, Inc.（BVFL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bvfl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.00
Feb 22, 2023
-44.2% from here
5-Year Low5Y
$9.65
Aug 16, 2023
+102.4% from low
IPO Priceadj.
$9.88
Feb 17, 2005
+97.7% since IPO
1 Year Ago
$14.65
Jun 9, 2025
+33.3% in 1Y
5 Years Ago
$17.98
Jun 9, 2021
+8.6% in 5Y
10 Years Ago
$6.60
Jun 9, 2016
+195.9% in 10Y
Historical Price Data · BVFL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.04 | $20.04 | $19.40 | $19.53 | $19.53 | 11K | -2.54% |
| Jun 5, 2026 | $19.81 | $20.20 | $19.81 | $20.19 | $20.19 | 9K | +1.92% |
| Jun 4, 2026 | $19.50 | $20.10 | $19.50 | $20.10 | $20.10 | 18K | +3.08% |
| Jun 3, 2026 | $19.57 | $19.58 | $19.17 | $19.37 | $19.37 | 16K | -1.02% |
| Jun 2, 2026 | $19.51 | $19.84 | $19.50 | $19.78 | $19.78 | 18K | +1.38% |
| Jun 1, 2026 | $19.57 | $19.66 | $19.57 | $19.65 | $19.65 | 8K | +0.41% |
| May 29, 2026 | $19.72 | $19.72 | $19.59 | $19.63 | $19.63 | 10K | -0.46% |
| May 28, 2026 | $19.67 | $20.13 | $19.67 | $19.91 | $19.91 | 15K | +1.22% |
| May 27, 2026 | $19.90 | $19.94 | $19.76 | $19.76 | $19.76 | 13K | -0.70% |
| May 26, 2026 | $19.84 | $20.02 | $19.70 | $19.86 | $19.86 | 9K | +0.10% |
| May 22, 2026 | $19.80 | $19.91 | $19.59 | $19.79 | $19.79 | 17K | -0.05% |
| May 21, 2026 | $19.51 | $19.72 | $19.50 | $19.69 | $19.69 | 6K | +0.92% |
| May 20, 2026 | $19.71 | $19.88 | $19.53 | $19.57 | $19.57 | 17K | -0.71% |
| May 19, 2026 | $19.41 | $19.85 | $19.40 | $19.79 | $19.79 | 7K | +1.96% |
| May 18, 2026 | $19.74 | $19.95 | $19.36 | $19.36 | $19.36 | 22K | -1.93% |
| May 15, 2026 | $19.74 | $19.80 | $19.51 | $19.54 | $19.54 | 9K | -1.01% |
| May 14, 2026 | $19.73 | $19.96 | $19.73 | $19.96 | $19.96 | 9K | +1.17% |
| May 13, 2026 | $19.52 | $19.88 | $19.50 | $19.82 | $19.82 | 12K | +1.54% |
| May 12, 2026 | $19.77 | $19.98 | $19.70 | $19.70 | $19.70 | 7K | -0.35% |
| May 11, 2026 | $19.83 | $20.11 | $19.58 | $19.84 | $19.84 | 12K | +0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BVFL
Jan 1 → Dec 31 · 6 years2026+8.4%$18.02 → $19.53
+8.4%
2025+4.6%$17.35 → $18.14
+4.6%
2024+22.6%$14.04 → $17.22
+22.6%
2023-43.3%$25.00 → $14.18
-43.3%
2022+24.3%$20.12 → $25.00
+24.3%
2021+11.8%$17.98 → $20.10
+11.8%
Best Year2022 · +24.3%
Worst Year2023 · -43.3%
Positive Years5 / 6
Avg Annual Return+4.7%
6Y Total Return+8.6%
6Y CAGR~+1.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BVFL?
If you invested $1,000 in BVFL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,959
Total Return+195.9%
CAGR~+11.5% / yr
Profit+$1,959
Based on Jun 9, 2016 · $6.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BV Financial, Inc.（BVFL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BVFL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BVFL 历史股价FMP 日线复权 OHLCV