Cordia Bancorp Inc. Common Stock Historical Stock Prices

BVA 
$3.98
*  
unch
unch
Get BVA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BVA now
Exchange: NASDAQ

Community Rating:
View:    BVA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.02 N/A N/A 3.98 0
04/29/2016 3.98 3.98 3.98 3.98 00
04/28/2016 3.98 3.98 3.98 3.98 600
04/27/2016 3.97 3.97 3.97 3.97 4,151
04/26/2016 3.9565 3.9565 3.9565 3.9565 101
04/25/2016 3.92 3.92 3.92 3.92 902
04/22/2016 3.98 3.98 3.96 3.96 386
04/21/2016 3.87 3.98 3.87 3.98 519
04/20/2016 3.87 3.87 3.87 3.87 00
04/19/2016 3.87 3.87 3.87 3.87 00
04/18/2016 3.99 3.99 3.87 3.87 865
04/15/2016 3.88 3.88 3.88 3.88 345
04/14/2016 3.851 3.851 3.851 3.851 236
04/13/2016 3.91 3.91 3.91 3.91 00
04/12/2016 3.9 3.91 3.9 3.91 323
04/11/2016 3.91 3.91 3.91 3.91 159
04/08/2016 3.96 3.96 3.69 3.83 16,858
04/07/2016 3.9201 3.9201 3.9201 3.9201 1,506
04/06/2016 3.93 3.93 3.93 3.93 250
04/05/2016 3.9 3.9 3.9 3.9 00
04/04/2016 3.9 3.9 3.9 3.9 00
04/01/2016 3.9 3.9 3.9 3.9 171
03/31/2016 3.95 3.95 3.95 3.95 00
03/30/2016 3.95 3.95 3.95 3.95 00
03/29/2016 4.05 4.05 3.95 3.95 746
03/28/2016 4.05 4.05 4.05 4.05 00
03/24/2016 4.05 4.05 4.05 4.05 00
03/23/2016 4.05 4.05 4.05 4.05 00
03/22/2016 3.99 4.05 3.99 4.05 1,202
03/21/2016 4.05 4.05 4.05 4.05 122
03/18/2016 4 4.1 4 4.1 4,512
03/17/2016 4.02 4.06 3.98 3.98 965
03/16/2016 3.96 4.03 3.96 4.03 641
03/15/2016 3.95 3.99 3.95 3.99 1,350
03/14/2016 3.98 4 3.98 4 2,118
03/11/2016 3.96 3.96 3.96 3.96 201
03/10/2016 3.95 4 3.95 3.95 2,368
03/09/2016 3.95 3.9985 3.95 3.95 1,476
03/08/2016 3.95 3.95 3.95 3.95 376
03/07/2016 3.95 4 3.95 3.99 2,574
03/04/2016 3.9785 4 3.9785 3.99 3,055
03/03/2016 3.98 3.98 3.87 3.87 760
03/02/2016 3.94 3.9699 3.89 3.9699 34,354
03/01/2016 3.9 3.9 3.9 3.9 00
02/29/2016 4 4.03 3.9 3.9 8,323
02/26/2016 3.96 3.96 3.96 3.96 198
02/25/2016 3.882 4 3.882 4 11,050
02/24/2016 3.87 3.87 3.87 3.87 128
02/23/2016 3.95 3.95 3.8301 3.85 5,999
02/22/2016 3.96 3.96 3.96 3.96 00
02/19/2016 4 4 3.96 3.96 1,365
02/18/2016 3.95 3.95 3.95 3.95 00
02/17/2016 3.95 3.95 3.95 3.95 3,167
02/16/2016 3.86 3.86 3.86 3.86 00
02/12/2016 3.86 3.86 3.86 3.86 131
02/11/2016 3.86 3.86 3.86 3.86 288
02/10/2016 3.9 3.9 3.9 3.9 00
02/09/2016 3.9 3.9 3.9 3.9 141
02/08/2016 3.86 3.86 3.86 3.86 00
02/05/2016 3.8106 3.86 3.8106 3.86 7,022
02/04/2016 3.92 3.92 3.92 3.92 226
02/03/2016 3.95 3.99 3.8985 3.9 48,075
02/02/2016 4.08 4.08 3.91 3.91 3,340
02/01/2016 3.9528 4.07 3.9528 4 6,202
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?