Cordia Bancorp Inc. Historical Stock Prices

BVA 
$3.66
*  
0.14
3.68%
Get BVA Alerts
*Delayed - data as of Sep. 23, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.74  3.74  3.66  3.66 3,104
09/22/2014 3.8 3.8 3.8 3.8 466
09/19/2014 3.97 3.97 3.74 3.74 8,809
09/18/2014 4.05 4.05 3.8 3.95 3,721
09/17/2014 4.158 4.16 3.6 3.79 16,087
09/16/2014 4.13 4.18 4.13 4.16 1,745
09/15/2014 4.13 4.24 4.11 4.21 2,110
09/12/2014 4.22 4.22 4.18 4.19 982
09/11/2014 4.167 4.23 4.1 4.2 4,548
09/10/2014 4.25 4.25 4.11 4.17 2,920
09/09/2014 4.26 4.26 4.14 4.24 1,743
09/08/2014 4.15 4.25 4.15 4.24 2,282
09/05/2014 4.26 4.26 4.26 4.26 00
09/04/2014 4.26 4.26 4.26 4.26 00
09/03/2014 4.16 4.29 4.12 4.26 4,261
09/02/2014 4.162 4.162 4.162 4.162 00
08/29/2014 4.15 4.162 4.14 4.162 700
08/28/2014 4.31 4.31 4.31 4.31 00
08/27/2014 4.31 4.31 4.31 4.31 00
08/26/2014 4.23 4.37 4.23 4.31 4,095
08/25/2014 4.1 4.1 4.1 4.1 483
08/22/2014 4.22 4.43 4.1 4.1 14,927
08/21/2014 4.4262 4.4262 4.4262 4.4262 150
08/20/2014 4.12 4.4 4.1101 4.12 854
08/19/2014 4.17 4.33 4.1195 4.15 1,475
08/18/2014 4.49 4.49 4.15 4.17 5,581
08/15/2014 4.48 4.65 4.3 4.3 11,119
08/14/2014 4.62 4.69 4.47 4.6 7,265
08/13/2014 4.55 4.6 4.55 4.6 3,415
08/12/2014 4.57 4.57 4.53 4.55 6,122
08/11/2014 4.28 4.56 4.16 4.52 7,160
08/08/2014 4.27 4.28 4.15 4.28 26,992
08/07/2014 4.2699 4.2699 4.18 4.22 2,000
08/06/2014 4.16 4.21 4.15 4.15 2,400
08/05/2014 4.16 4.16 4.16 4.16 560
08/04/2014 4.2356 4.2356 4.2356 4.2356 600
08/01/2014 4.3 4.3 4.2999 4.2999 2,010
07/31/2014 4.15 4.15 4.15 4.15 830
07/30/2014 4.25 4.41 4.16 4.16 15,734
07/29/2014 4.34 4.4 4.22 4.27 2,036
07/28/2014 4.26 4.3201 4.24 4.27 6,200
07/25/2014 4.37 4.37 4.3 4.3095 1,752
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
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?