Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

29.84 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.25 16.25 16.08 16.08 11,925 -0.03(-0.21%)
Sep 27, 2019 16.10 16.16 16.09 16.11 11,756 +0.12(+0.74%)
Sep 26, 2019 15.96 16.10 15.95 15.99 7,966 +0.03(+0.16%)
Sep 25, 2019 15.93 16.01 15.93 15.97 7,439 +0.16(+1.02%)
Sep 24, 2019 15.92 15.92 15.51 15.80 9,554 -0.13(-0.80%)
Sep 23, 2019 15.89 15.99 15.89 15.93 10,626 +0.18(+1.13%)
Sep 20, 2019 15.73 16.16 15.41 15.75 54,078 -0.04(-0.27%)
Sep 19, 2019 16.02 16.02 15.61 15.80 2,665 -0.12(-0.75%)
Sep 18, 2019 15.95 15.97 15.91 15.91 6,263 +0.04(+0.27%)
Sep 17, 2019 15.93 15.95 15.87 15.87 14,750 +0.09(+0.59%)
Sep 16, 2019 15.35 15.80 15.35 15.78 25,198 +0.43(+2.83%)
Sep 13, 2019 15.55 15.55 15.31 15.35 14,695 -0.09(-0.61%)
Sep 12, 2019 15.39 15.63 15.31 15.44 22,065 -0.08(-0.49%)
Sep 11, 2019 15.46 15.68 15.38 15.52 5,158 +0.27(+1.79%)
Sep 10, 2019 15.24 15.24 15.00 15.24 1,027 +0.09(+0.62%)
Sep 09, 2019 15.24 15.26 15.15 15.15 4,211 +0.13(+0.85%)
Sep 06, 2019 14.95 15.40 14.95 15.02 71,948 -0.03(-0.23%)
Sep 05, 2019 14.94 15.15 14.36 15.06 14,109 -0.05(-0.34%)
Sep 04, 2019 14.68 15.11 14.67 15.11 1,105 +0.23(+1.54%)
Sep 03, 2019 15.22 15.22 14.88 14.88 1,143 -0.43(-2.78%)
Aug 30, 2019 15.29 15.66 14.87 15.30 13,166 +0.42(+2.80%)
Aug 29, 2019 14.50 15.18 14.50 14.89 13,295 +0.34(+2.34%)
Aug 28, 2019 14.15 14.55 13.87 14.55 2,556 +0.55(+3.92%)
Aug 27, 2019 14.25 14.25 14.00 14.00 1,862 -0.38(-2.63%)
Aug 26, 2019 14.29 14.43 14.02 14.38 2,143 +0.59(+4.26%)
Aug 23, 2019 13.89 13.89 13.79 13.79 6,230 -0.17(-1.22%)
Aug 22, 2019 14.89 14.89 13.96 13.96 5,148 -0.09(-0.67%)
Aug 21, 2019 14.05 14.05 14.05 14.05 2,239 -0.07(-0.48%)
Aug 20, 2019 14.58 14.62 13.90 14.12 8,440 -0.77(-5.14%)
Aug 19, 2019 15.14 15.14 14.52 14.89 2,555 +0.13(+0.86%)
Aug 16, 2019 14.33 14.76 14.10 14.76 15,518 +0.57(+4.02%)
Aug 15, 2019 14.75 14.75 14.10 14.19 3,275 +0.20(+1.40%)
Aug 14, 2019 14.51 14.51 13.99 13.99 6,491 -0.83(-5.62%)
Aug 13, 2019 14.52 14.83 14.48 14.83 7,496 +0.31(+2.11%)
Aug 12, 2019 15.19 15.19 14.23 14.52 4,741 +0.31(+2.15%)
Aug 09, 2019 14.30 14.30 14.16 14.21 1,645 -0.20(-1.42%)
Aug 08, 2019 14.84 14.89 14.42 14.42 3,395 +0.33(+2.35%)
Aug 07, 2019 14.79 14.79 14.09 14.09 5,738 -0.75(-5.05%)
Aug 06, 2019 15.27 15.31 14.83 14.83 4,388 -0.05(-0.34%)
Aug 05, 2019 15.32 15.35 14.89 14.89 10,072 -0.81(-5.15%)
Aug 02, 2019 15.87 15.87 15.69 15.69 4,349 -0.33(-2.07%)
Aug 01, 2019 16.16 16.16 15.71 16.03 8,751 -0.06(-0.37%)
Jul 31, 2019 15.94 16.14 15.86 16.09 8,029 +0.26(+1.67%)
Jul 30, 2019 15.91 16.12 15.82 15.82 4,008 +0.03(+0.16%)
Jul 29, 2019 16.13 16.16 15.76 15.80 3,711 -0.03(-0.21%)
Jul 26, 2019 15.29 16.33 14.98 15.83 21,513 +0.65(+4.32%)
Jul 25, 2019 15.33 15.35 14.91 15.18 2,565 +0.07(+0.45%)
Jul 24, 2019 15.34 15.39 15.02 15.11 4,602 -0.09(-0.62%)
Jul 23, 2019 14.97 15.20 14.93 15.20 5,532 +0.25(+1.65%)
Jul 22, 2019 15.03 15.39 14.93 14.95 3,613 -0.36(-2.33%)
Jul 19, 2019 15.15 15.40 14.92 15.31 2,233 +0.04(+0.28%)
Jul 18, 2019 15.46 15.46 15.27 15.27 1,977 +0.08(+0.50%)
Jul 17, 2019 15.46 15.46 15.16 15.19 2,279 +0.00(+0.00%)
Jul 16, 2019 15.26 15.29 15.00 15.19 2,256 -0.09(-0.61%)
Jul 15, 2019 15.26 15.29 15.26 15.29 995 +0.14(+0.96%)
Jul 12, 2019 15.40 15.40 15.14 15.14 4,820 -0.25(-1.60%)
Jul 11, 2019 15.52 15.52 15.32 15.39 3,833 -0.11(-0.71%)
Jul 10, 2019 15.43 15.55 15.43 15.50 2,707 +0.07(+0.44%)
Jul 09, 2019 15.35 15.63 15.35 15.43 12,364 +0.02(+0.11%)
Jul 08, 2019 15.31 15.46 15.30 15.41 4,624 +0.27(+1.80%)
Jul 05, 2019 15.33 15.68 15.14 15.14 4,937 -0.30(-1.93%)
Jul 03, 2019 15.58 15.58 14.91 15.44 5,055 +0.28(+1.85%)
Jul 02, 2019 15.82 15.82 15.00 15.16 13,393 -0.37(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.