Cordia Bancorp Stock Price History (NASDAQ:BVA)

Add to My Stocks
$5.15 $0.01 (0.19%) BVA stock closing price Aug 31, 2016 (Closing)

We provide 10 years stock price history for free. You can download Cordia Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Cordia Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 65.14 on 23 Feb, 2007 as seen from Cordia Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-08-315.145.155.145.151394N/A3.13
2016-08-305.145.165.135.1619691N/A3.14
2016-08-295.145.155.145.15900N/A3.13
2016-08-265.145.155.145.151570N/A3.13
2016-08-255.135.145.135.133412N/A3.12
2016-08-245.145.165.135.162815N/A3.14
2016-08-235.145.165.135.16461N/A3.14
2016-08-225.145.155.145.15414N/A3.13
2016-08-195.135.155.135.14453N/A3.12
2016-08-185.155.155.135.1510627N/A3.13
2016-08-175.145.155.135.15910N/A3.13
2016-08-165.135.155.135.146097N/A3.12
2016-08-155.145.155.135.153710N/A3.13
2016-08-125.125.155.115.1247616N/A3.11
2016-08-115.085.125.085.12277132N/A3.11
2016-08-105.095.095.075.0831089N/A3.09
2016-08-095.075.075.075.074612N/A3.08
2016-08-085.085.085.075.0757997N/A3.08
2016-08-055.105.105.065.0786316N/A3.08
2016-08-045.095.105.085.0814643N/A3.07
2016-08-035.085.095.085.0910012N/A3.08
2016-08-025.085.085.085.08505N/A3.07
2016-08-015.085.085.085.081034N/A3.07
2016-07-290.000.000.005.0750N/AN/A
2016-07-285.075.095.075.076267N/A3.06
2016-07-275.075.075.075.07223N/A3.07
2016-07-260.000.000.005.070N/AN/A
2016-07-255.075.075.075.071883N/A3.06
2016-07-225.085.085.075.0710925N/A3.06
2016-07-215.055.085.055.06613N/A3.06
2016-07-205.075.075.055.05259623N/A3.05
2016-07-195.075.075.075.07234N/A3.06
2016-07-185.065.065.065.06729N/A3.06
2016-07-155.085.085.075.071219N/A3.06
2016-07-145.065.085.055.0711567N/A3.06
2016-07-135.085.085.075.075374N/A3.06
2016-07-120.000.000.005.0630N/AN/A
2016-07-110.000.000.005.0613N/AN/A
2016-07-085.065.065.065.06122N/A3.06
2016-07-075.055.055.055.051002N/A3.05
2016-07-065.045.045.035.033839N/A3.04
2016-07-055.045.045.035.0369653N/A3.04
2016-07-040.000.000.005.030N/AN/A
2016-07-015.035.035.035.03101N/A3.04
2016-06-305.065.095.045.041915N/A3.05
2016-06-295.045.045.035.03296N/A3.04
2016-06-285.075.075.025.0610334N/A3.06
2016-06-275.025.085.025.082199N/A3.07
2016-06-245.025.075.025.028155N/A3.03
2016-06-235.095.095.095.091759N/A3.08
2016-06-225.075.075.075.07231N/A3.06
2016-06-215.065.075.045.07957N/A3.06
2016-06-205.075.075.035.072799N/A3.06
2016-06-175.075.095.065.0936186N/A3.08
2016-06-165.075.095.065.0774882N/A3.06
2016-06-155.065.085.065.075155N/A3.06
2016-06-145.065.095.045.0439080N/A3.05
2016-06-135.065.095.025.0271704N/A3.03
2016-06-105.075.075.065.064117N/A3.06
2016-06-095.065.075.035.031302N/A3.04
2016-06-085.075.075.065.064782N/A3.06
2016-06-075.035.075.035.061212N/A3.06
2016-06-065.065.085.035.032286N/A3.04
2016-06-035.075.085.075.0814884N/A3.07
2016-06-025.055.075.055.0611265N/A3.06
2016-06-010.000.000.005.03125N/AN/A
2016-05-315.035.055.035.032509N/A3.04
2016-05-300.000.000.005.020N/AN/A
2016-05-275.015.035.015.02571N/A3.03
2016-05-265.025.045.025.041404N/A3.05
2016-05-255.035.035.015.0146978N/A3.03
2016-05-245.035.035.035.03154N/A3.04
2016-05-235.005.125.005.0361451N/A3.04
2016-05-204.905.394.905.0343223N/A3.04
2016-05-190.000.000.003.86135N/AN/A
2016-05-180.000.000.003.860N/AN/A
2016-05-173.853.933.853.862485N/A2.33
2016-05-160.000.000.003.87310N/AN/A
2016-05-133.843.873.843.8738943.002.24
2016-05-123.773.773.773.7715441.892.18
2016-05-113.753.753.753.75113841.692.17
2016-05-100.000.000.003.860N/AN/A
2016-05-093.873.903.863.8633642.892.23
2016-05-060.000.000.003.8948N/AN/A
2016-05-053.913.913.893.89106543.212.25
2016-05-043.703.703.703.7016341.112.14
2016-05-030.000.000.004.0167N/AN/A
2016-05-024.014.014.014.0121844.562.32
2016-04-290.000.000.003.9856N/AN/A
Get more Data

Cordia Bancorp Stock Chart

View BVA PE ratio, PS ratio stocks charts and compare with peers.
BVA Chart
Note: Compare Cordia Bancorp stock price history with the index and industry peers.

Cordia Bancorp Historical Prices: Past 5 years

Max Stock Price 7.91 Aug 14,2012
Min Stock Price 3.41 Nov 05,2014
Avg Stock Price 4.66

Cordia Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 69.38 May 27,2014
Min PE Ratio 16.67 Jan 29,2014
Avg PE Ratio 34.93

Cordia Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.14 Aug 23,2016
Min PS Ratio 0.78 Dec 07,2011
Avg PS Ratio 1.7

BVA Industry Peers

Company Price Change (%)
Hamilton Bancorp (HBK)14.20.25 (1.79%)
Ottawa Bancorp (OTTW)12.820.03 (0.23%)
Mainstreet Bank (MNSB)13.50.1 (0.75%)
West Shore Bank (WSSH)251 (3.85%)
Mb Financial (MBFI)46.980.84 (1.82%)
Ofg Bancorp (OFG)14.150.15 (1.05%)
Great Western Bancorp (GWB)420.02 (0.05%)

Cordia Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Cordia Bancorp stock analysis. Cordia Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BVA saw an opening price of 5.14, and a closing price of 5.15 on 31 Aug, 2016. Looking at Cordia Bancorp stock market history data, the P/S ratio was at a low of 0.65 on 28 Sep, 2011. .