Cordia Bancorp Inc. Historical Stock Prices

BVA 
$3.89
*  
0.03
0.78%
Get BVA Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.90  3.99  3.8201  3.89 12,752
12/19/2014 3.9 3.99 3.8201 3.89 12,752
12/18/2014 4 4 3.83 3.86 30,159
12/17/2014 3.76 3.98 3.76 3.86 20,231
12/16/2014 3.7 3.89 3.7 3.78 36,184
12/15/2014 3.7 3.82 3.7 3.82 9,465
12/12/2014 3.69 3.85 3.6023 3.71 11,191
12/11/2014 3.72 3.81 3.72 3.81 1,004
12/10/2014 3.82 3.82 3.82 3.82 00
12/09/2014 3.82 3.82 3.82 3.82 331
12/08/2014 3.86 3.86 3.67 3.67 395
12/05/2014 3.78 3.78 3.78 3.78 100
12/04/2014 3.77 3.85 3.7601 3.85 764
12/03/2014 3.85 3.85 3.85 3.85 00
12/02/2014 3.9 3.93 3.85 3.85 2,698
12/01/2014 4.02 4.02 3.72 3.7201 5,109
11/28/2014 3.83 4.14 3.83 4.14 1,412
11/26/2014 3.89 3.94 3.8 3.81 2,910
11/25/2014 3.8 4.001 3.8 3.86 25,578
11/24/2014 3.7793 3.87 3.7793 3.84 740
11/21/2014 3.77 3.77 3.75 3.75 12,819
11/20/2014 3.745 3.745 3.745 3.745 00
11/19/2014 3.56 3.745 3.56 3.745 69,400
11/18/2014 3.73 3.74 3.6 3.7 4,686
11/17/2014 3.7 3.74 3.7 3.72 807
11/14/2014 3.53 3.56 3.51 3.53 1,702
11/13/2014 3.61 3.61 3.565 3.565 300
11/12/2014 3.65 3.65 3.52 3.52 600
11/11/2014 3.63 3.7 3.63 3.7 306
11/10/2014 3.75 3.75 3.75 3.75 00
11/07/2014 3.65 3.75 3.65 3.75 1,000
11/06/2014 3.53 3.6 3.53 3.6 3,012
11/05/2014 3.44 3.55 3.32 3.41 7,200
11/04/2014 3.6 3.6 3.5 3.5 500
11/03/2014 3.44 3.52 3.38 3.52 13,402
10/31/2014 3.56 3.56 3.44 3.44 11,387
10/30/2014 3.521 3.559 3.51 3.559 1,426
10/29/2014 3.58 3.58 3.58 3.58 1,000
10/28/2014 3.57 3.59 3.43 3.59 9,378
10/27/2014 3.77 3.81 3.77 3.81 2,213
10/24/2014 3.551 3.8388 3.551 3.83 340
10/23/2014 3.55 3.554 3.55 3.554 1,030
10/22/2014 3.55 3.55 3.55 3.55 2,488
10/21/2014 3.66 3.68 3.5601 3.6208 4,166
10/20/2014 3.52 3.52 3.52 3.52 00
10/17/2014 3.52 3.52 3.52 3.52 1,000
10/16/2014 3.53 3.67 3.52 3.55 1,206
10/15/2014 3.63 3.63 3.51 3.59 6,200
10/14/2014 3.7796 3.7796 3.7796 3.7796 00
10/13/2014 3.7796 3.7796 3.7796 3.7796 00
10/10/2014 3.7796 3.7796 3.7796 3.7796 998
10/09/2014 3.67 3.798 3.62 3.78 1,100
10/08/2014 3.74 3.74 3.7 3.7 7,000
10/07/2014 3.64 3.64 3.64 3.64 579
10/06/2014 3.65 3.65 3.64 3.64 1,200
10/03/2014 3.61 3.61 3.61 3.61 117
10/02/2014 3.62 3.62 3.62 3.62 00
10/01/2014 3.62 3.62 3.62 3.62 300
09/30/2014 3.6199 3.62 3.5501 3.58 5,300
09/29/2014 3.47 3.62 3.47 3.6 33,167
09/26/2014 3.54 3.54 3.47 3.47 2,100
09/25/2014 3.58 3.58 3.42 3.55 12,519
09/24/2014 3.67 3.67 3.51 3.639 34,098
09/23/2014 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
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?