Cordia Bancorp Stock Price History, BVA Historical Prices

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

View and download Cordia Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Cordia Bancorp P/E ratio, and PS ratio. The Cordia Bancorp stock price history chart shows that the stock price reached a high of $5.16 on Aug 23, 2016, and a low of $3.41 on Nov 05, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-08-31 5.14 5.15 5.14 5.15 1,394 - 3.13
2016-08-30 5.14 5.16 5.13 5.16 19,691 - 3.14
2016-08-29 5.14 5.15 5.14 5.15 900 - 3.13
2016-08-26 5.14 5.15 5.14 5.15 1,570 - 3.13
2016-08-25 5.13 5.14 5.13 5.13 3,412 - 3.12
2016-08-24 5.14 5.16 5.13 5.16 2,815 - 3.14
2016-08-23 5.14 5.16 5.13 5.16 461 - 3.14
2016-08-22 5.14 5.15 5.14 5.15 414 - 3.13
2016-08-19 5.13 5.15 5.13 5.14 453 - 3.12
2016-08-18 5.15 5.15 5.13 5.15 10,627 - 3.13
2016-08-17 5.14 5.15 5.13 5.15 910 - 3.13
2016-08-16 5.13 5.15 5.13 5.14 6,097 - 3.12
2016-08-15 5.14 5.15 5.13 5.15 3,710 - 3.13
2016-08-12 5.12 5.15 5.11 5.12 47,616 - 3.11
2016-08-11 5.08 5.12 5.08 5.12 277,132 - 3.11
2016-08-10 5.09 5.09 5.07 5.08 31,089 - 3.09
2016-08-09 5.07 5.07 5.07 5.07 4,612 - 3.08
2016-08-08 5.08 5.08 5.07 5.07 57,997 - 3.08
2016-08-05 5.1 5.1 5.06 5.07 86,316 - 3.08
2016-08-04 5.09 5.1 5.08 5.08 14,643 - 3.07
2016-08-03 5.08 5.09 5.08 5.09 10,012 - 3.08
2016-08-02 5.08 5.08 5.08 5.08 505 - 3.07
2016-08-01 5.08 5.08 5.08 5.08 1,034 - 3.07
2016-07-29 0 0 0 5.07 50 - -
2016-07-28 5.07 5.09 5.07 5.07 6,267 - 3.06
2016-07-27 5.07 5.07 5.07 5.07 223 - 3.07
2016-07-26 0 0 0 5.07 0 - -
2016-07-25 5.07 5.07 5.07 5.07 1,883 - 3.06
2016-07-22 5.08 5.08 5.07 5.07 10,925 - 3.06
2016-07-21 5.05 5.08 5.05 5.06 613 - 3.06
2016-07-20 5.07 5.07 5.05 5.05 259,623 - 3.05
2016-07-19 5.07 5.07 5.07 5.07 234 - 3.06
2016-07-18 5.06 5.06 5.06 5.06 729 - 3.06
2016-07-15 5.08 5.08 5.07 5.07 1,219 - 3.06
2016-07-14 5.06 5.08 5.05 5.07 11,567 - 3.06
2016-07-13 5.08 5.08 5.07 5.07 5,374 - 3.06
2016-07-12 0 0 0 5.06 30 - -
2016-07-11 0 0 0 5.06 13 - -
2016-07-08 5.06 5.06 5.06 5.06 122 - 3.06
2016-07-07 5.05 5.05 5.05 5.05 1,002 - 3.05
2016-07-06 5.04 5.04 5.03 5.03 3,839 - 3.04
2016-07-05 5.04 5.04 5.03 5.03 69,653 - 3.04
2016-07-04 0 0 0 5.03 0 - -
2016-07-01 5.03 5.03 5.03 5.03 101 - 3.04
2016-06-30 5.06 5.09 5.04 5.04 1,915 - 3.05
2016-06-29 5.04 5.04 5.03 5.03 296 - 3.04
2016-06-28 5.07 5.07 5.02 5.06 10,334 - 3.06
2016-06-27 5.02 5.08 5.02 5.08 2,199 - 3.07
2016-06-24 5.02 5.07 5.02 5.02 8,155 - 3.03
2016-06-23 5.09 5.09 5.09 5.09 1,759 - 3.08
2016-06-22 5.07 5.07 5.07 5.07 231 - 3.06
2016-06-21 5.06 5.07 5.04 5.07 957 - 3.06
2016-06-20 5.07 5.07 5.03 5.07 2,799 - 3.06
2016-06-17 5.07 5.09 5.06 5.09 36,186 - 3.08
2016-06-16 5.07 5.09 5.06 5.07 74,882 - 3.06
2016-06-15 5.06 5.08 5.06 5.07 5,155 - 3.06
2016-06-14 5.06 5.09 5.04 5.04 39,080 - 3.05
2016-06-13 5.06 5.09 5.02 5.02 71,704 - 3.03
2016-06-10 5.07 5.07 5.06 5.06 4,117 - 3.06
2016-06-09 5.06 5.07 5.03 5.03 1,302 - 3.04
2016-06-08 5.07 5.07 5.06 5.06 4,782 - 3.06
2016-06-07 5.03 5.07 5.03 5.06 1,212 - 3.06
2016-06-06 5.06 5.08 5.03 5.03 2,286 - 3.04
2016-06-03 5.07 5.08 5.07 5.08 14,884 - 3.07
2016-06-02 5.05 5.07 5.05 5.06 11,265 - 3.06
2016-06-01 0 0 0 5.03 125 - -
2016-05-31 5.03 5.05 5.03 5.03 2,509 - 3.04
2016-05-30 0 0 0 5.02 0 - -
2016-05-27 5.01 5.03 5.01 5.02 571 - 3.03
2016-05-26 5.02 5.04 5.02 5.04 1,404 - 3.05
2016-05-25 5.03 5.03 5.01 5.01 46,978 - 3.03
2016-05-24 5.03 5.03 5.03 5.03 154 - 3.04
2016-05-23 5 5.12 5 5.03 61,451 - 3.04
2016-05-20 4.9 5.39 4.9 5.03 43,223 - 3.04
2016-05-19 0 0 0 3.86 135 - -
2016-05-18 0 0 0 3.86 0 - -
2016-05-17 3.85 3.93 3.85 3.86 2,485 - 2.33
2016-05-16 0 0 0 3.87 310 - -
2016-05-13 3.84 3.87 3.84 3.87 389 43 2.24
2016-05-12 3.77 3.77 3.77 3.77 154 41.89 2.18
2016-05-11 3.75 3.75 3.75 3.75 1,138 41.69 2.17
2016-05-10 0 0 0 3.86 0 - -
2016-05-09 3.87 3.9 3.86 3.86 336 42.89 2.23
2016-05-06 0 0 0 3.89 48 - -
2016-05-05 3.91 3.91 3.89 3.89 1,065 43.21 2.25
2016-05-04 3.7 3.7 3.7 3.7 163 41.11 2.14
2016-05-03 0 0 0 4.01 67 - -
2016-05-02 4.01 4.01 4.01 4.01 218 44.56 2.32
2016-04-29 0 0 0 3.98 56 - -
Get more Data

Cordia Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price5.16Aug 23,2016
Min Stock Price3.41Nov 05,2014
Avg Stock Price4.12

Cordia Bancorp Historical PE ratio: Past 5 years

Max PE Ratio69.38May 27,2014
Min PE Ratio16.67Jan 29,2014
Avg PE Ratio34.93

Cordia Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.14Aug 23,2016
Min PS Ratio1.04Nov 05,2014
Avg PS Ratio1.9

BVA Industry Peers

Company Price Change (%)
Ballston Spa Bancorp (BSPA)520 (0%)
Vsb Bancorp (VSBN)19.510.24 (1.22%)
Fsb Bancorp (FSBC)17.70.1 (0.57%)
Hv Bancorp Inc (HVBC)14.610.25 (1.68%)
Mb Financial (MBFI)49.430.11 (0.22%)
Ofg Bancorp (OFG)14.50.05 (0.35%)
Great Western Bancorp (GWB)44.50.08 (0.18%)

Cordia Bancorp share price history helps an investor analyze a company's history and do Cordia Bancorp stock analysis . Cordia Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BVA stock closed at $5.15 and traded with a volume of 1,394 on the last trading day. Cordia Bancorp historical P/S ratio was at a high of 3.14 on Aug 23, 2016 and a low of 1.04 on Nov 05, 2014.