Cordia Bancorp Inc. Historical Stock Prices

BVA 
$4.27
*  
0.11
2.51%
Get BVA Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BVA now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.26  4.27  4.21  4.27 700
07/24/2014 4.26 4.27 4.21 4.27 700
07/23/2014 4.38 4.38 4.38 4.38 00
07/22/2014 4.33 4.38 4.33 4.38 2,201
07/21/2014 4.24 4.43 4.12 4.12 16,300
07/18/2014 4.3 4.3 4.3 4.3 00
07/17/2014 4.13 4.31 4.13 4.3 14,913
07/16/2014 4.12 4.19 4.12 4.14 12,444
07/15/2014 4.18 4.249 4.12 4.13 26,400
07/14/2014 4.17 4.23 4.12 4.12 65,353
07/11/2014 4.17 4.25 4.12 4.23 57,200
07/10/2014 4.17 4.17 4.17 4.17 00
07/09/2014 4.2 4.2 4.17 4.17 1,000
07/08/2014 4.24 4.24 4.24 4.24 00
07/07/2014 4.16 4.24 4.15 4.24 700
07/03/2014 4.16 4.16 4.16 4.16 00
07/02/2014 4.239 4.239 4.16 4.16 454
07/01/2014 4.25 4.25 4.25 4.25 1,015
06/30/2014 4.2076 4.2076 4.2076 4.2076 00
06/27/2014 4.2076 4.2076 4.2076 4.2076 100
06/26/2014 4.21 4.21 4.21 4.21 4,678
06/25/2014 4.211 4.22 4.2 4.2 7,322
06/24/2014 4.2 4.21 4.2 4.21 363
06/23/2014 4.2292 4.24 4.2292 4.24 423
06/20/2014 4.22 4.22 4.22 4.22 00
06/19/2014 4.22 4.22 4.22 4.22 106
06/18/2014 4.25 4.25 4.25 4.25 102
06/17/2014 4.24 4.27 4.24 4.24 2,936
06/16/2014 4.28 4.28 4.28 4.28 218
06/13/2014 4.27 4.27 4.27 4.27 110
06/12/2014 4.27 4.27 4.27 4.27 00
06/11/2014 4.26 4.27 4.26 4.27 505
06/10/2014 4.26 4.33 4.24 4.33 3,001
06/09/2014 4.24 4.24 4.24 4.24 13,701
06/06/2014 4.212 4.212 4.212 4.212 00
06/05/2014 4.212 4.212 4.212 4.212 00
06/04/2014 4.212 4.212 4.212 4.212 00
06/03/2014 4.212 4.212 4.212 4.212 00
06/02/2014 4.31 4.31 4.212 4.212 1,800
05/30/2014 4.337 4.337 4.337 4.337 00
05/29/2014 4.36 4.36 4.33 4.337 300
05/28/2014 4.37 4.37 4.36 4.3601 1,000
05/27/2014 4.4 4.44 4.4 4.44 700
05/23/2014 4.3399 4.3399 4.3399 4.3399 00
05/22/2014 4.3399 4.3399 4.3399 4.3399 00
05/21/2014 4.3399 4.3399 4.3399 4.3399 00
05/20/2014 4.22 4.3399 4.21 4.3399 1,200
05/19/2014 4.25 4.25 4.25 4.25 498
05/16/2014 4.2601 4.2601 4.2601 4.2601 00
05/15/2014 4.2601 4.2601 4.2601 4.2601 315
05/14/2014 4.3364 4.3364 4.3364 4.3364 100
05/13/2014 4.17 4.1701 4.17 4.1701 398
05/12/2014 4.1201 4.1201 4.1201 4.1201 00
05/09/2014 4.1201 4.1201 4.1201 4.1201 00
05/08/2014 4.1201 4.1201 4.1201 4.1201 139
05/07/2014 4.25 4.25 4.25 4.25 00
05/06/2014 4.25 4.25 4.25 4.25 00
05/05/2014 4.25 4.25 4.25 4.25 00
05/02/2014 4.25 4.25 4.25 4.25 100
05/01/2014 4.41 4.41 4.41 4.41 00
04/30/2014 4.41 4.41 4.41 4.41 00
04/29/2014 4.41 4.41 4.41 4.41 00
04/28/2014 4.41 4.41 4.41 4.41 100
04/25/2014 4.35 4.44 4.35 4.43 2,925
04/24/2014 4.302 4.44 4.25 4.25 770
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?