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)

Cordia Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Cordia Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 64.68 on 04 May, 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 4.63

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 0.85 Feb 13,2012
Avg PS Ratio 1.73

BVA Industry Peers

Company Price Change (%)
Ottawa Bancorp (OTTW)13.10.14 (1.08%)
1st Colonial (FCOB)10.990.09 (0.83%)
Sbt Bancorp (SBTB)25.250 (0%)
West Shore Bank (WSSH)29.993.99 (15.35%)
Mb Financial (MBFI)41.570.17 (0.41%)
Ofg Bancorp (OFG)10.950.1 (0.9%)
Great Western Bancorp (GWB)40.850.16 (0.39%)

Cordia Bancorp historical quotes helps an investor analyze a company's history and do Cordia Bancorp stock analysis . Cordia Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   BVA saw an opening price of 5.14, and a closing price of 5.15 on 31 Aug, 2016. The average P/S ratio was 1.54 as can be seen by Cordia Bancorp stock price history. .