XNAS
Datos históricos de BV Financial, Inc.
BV Financial, Inc. · BVFL
$21.28
▲ +0.04 (+0.19%)
Última operación · 10/10/2026, 23:12:24 UTC
- Variación en el periodo
- +40.11%
- Máximo
- US$22.17
- 26 de junio de 2026
- Mínimo
- US$14.60
- 16 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.54 | 21.55 | 21.24 | 21.24 | −1.53% | 15,661.018 |
| 8 oct 2026 | 21.56 | 21.75 | 21.56 | 21.57 | −1.33% | 11,336.037 |
| 7 oct 2026 | 21.44 | 21.94 | 21.28 | 21.86 | +1.63% | 25,242.114 |
| 6 oct 2026 | 21.45 | 21.51 | 21.40 | 21.51 | +0.19% | 12,955.061 |
| 5 oct 2026 | 21.48 | 21.68 | 21.02 | 21.47 | +1.13% | 21,692.685 |
| 2 oct 2026 | 21.22 | 21.45 | 20.91 | 21.23 | +0.14% | 22,316.117 |
| 1 oct 2026 | 20.96 | 21.21 | 20.78 | 21.20 | +1.05% | 18,541.988 |
| 30 sep 2026 | 21.19 | 21.24 | 20.63 | 20.98 | −1.13% | 14,022.906 |
| 29 sep 2026 | 20.61 | 21.28 | 20.34 | 21.22 | +1.63% | 21,833.942 |
| 28 sep 2026 | 20.88 | 20.95 | 20.88 | 20.88 | +0.05% | 10,282.906 |
| 25 sep 2026 | 20.89 | 20.99 | 20.76 | 20.87 | +0.29% | 12,871.906 |
| 24 sep 2026 | 20.84 | 21.00 | 20.81 | 20.81 | +0.05% | 16,684.914 |
| 23 sep 2026 | 20.89 | 20.95 | 20.72 | 20.80 | −2.48% | 12,738.581 |
| 22 sep 2026 | 20.92 | 21.48 | 20.92 | 21.33 | +2.40% | 28,236.906 |
| 21 sep 2026 | 21.18 | 21.23 | 20.83 | 20.83 | −2.44% | 10,995.906 |
| 18 sep 2026 | 20.60 | 21.39 | 20.30 | 21.35 | +2.94% | 89,151.373 |
| 17 sep 2026 | 21.06 | 21.06 | 20.60 | 20.74 | −0.91% | 19,124.906 |
| 16 sep 2026 | 20.94 | 21.47 | 20.71 | 20.93 | −2.52% | 20,223.906 |
| 15 sep 2026 | 21.21 | 21.47 | 20.88 | 21.47 | +0.80% | 17,190.23 |
| 14 sep 2026 | 20.84 | 21.30 | 20.73 | 21.30 | +1.82% | 18,103.858 |
| 11 sep 2026 | 21.74 | 21.74 | 20.66 | 20.92 | −3.59% | 29,413.14 |
| 10 sep 2026 | 20.90 | 21.70 | 20.89 | 21.70 | +1.26% | 11,947.071 |
| 9 sep 2026 | 21.44 | 21.50 | 20.82 | 21.43 | 0.00% | 21,666.906 |
| 8 sep 2026 | 21.53 | 21.73 | 20.68 | 21.43 | −0.70% | 29,323.906 |
| 4 sep 2026 | 21.66 | 21.82 | 21.25 | 21.58 | −0.87% | 11,246.906 |
| 3 sep 2026 | 21.78 | 21.78 | 21.09 | 21.77 | +1.02% | 12,711.906 |
| 2 sep 2026 | 21.05 | 21.74 | 21.05 | 21.55 | +1.56% | 20,958.463 |
| 1 sep 2026 | 21.20 | 21.22 | 20.61 | 21.22 | −0.09% | 8,709.338 |
| 31 ago 2026 | 21.40 | 21.46 | 20.78 | 21.24 | −0.52% | 8,033.293 |
| 28 ago 2026 | 21.47 | 21.48 | 21.33 | 21.35 | −0.05% | 10,753.562 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.