Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

29.67 -0.39 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.13 22.60 14,216 +0.45(+2.03%)
Jan 28, 2022 21.72 22.28 21.72 22.15 5,160 +0.37(+1.68%)
Jan 27, 2022 22.35 22.93 21.70 21.79 11,556 -0.56(-2.51%)
Jan 26, 2022 21.99 23.36 21.99 22.35 16,613 -0.26(-1.16%)
Jan 25, 2022 21.56 22.78 20.84 22.61 22,242 +0.65(+2.94%)
Jan 24, 2022 22.12 22.13 21.11 21.97 31,315 -0.52(-2.33%)
Jan 21, 2022 22.86 22.86 21.82 22.49 11,365 -0.65(-2.79%)
Jan 20, 2022 24.18 24.24 22.72 23.14 30,258 -0.85(-3.55%)
Jan 19, 2022 23.98 24.21 23.44 23.99 42,724 +0.03(+0.12%)
Jan 18, 2022 24.09 24.52 23.74 23.96 34,542 -0.34(-1.39%)
Jan 14, 2022 24.30 0 +0.08(+0.35%)
Jan 13, 2022 23.75 25.03 23.75 24.21 42,178 +0.58(+2.46%)
Jan 12, 2022 22.95 23.83 22.94 23.63 38,019 +0.50(+2.16%)
Jan 11, 2022 21.99 23.32 21.99 23.13 31,329 +1.32(+6.07%)
Jan 10, 2022 23.16 23.21 21.31 21.81 54,049 -0.96(-4.23%)
Jan 07, 2022 23.59 24.20 22.65 22.77 35,195 -0.90(-3.80%)
Jan 06, 2022 23.11 23.78 22.83 23.67 48,204 +0.58(+2.51%)
Jan 05, 2022 22.24 23.18 22.24 23.09 28,767 +0.95(+4.27%)
Jan 04, 2022 22.09 22.81 21.99 22.14 64,326 +0.18(+0.81%)
Jan 03, 2022 21.89 22.09 21.62 21.97 24,274 +0.44(+2.04%)
Dec 31, 2021 22.46 22.46 21.30 21.53 21,281 -0.33(-1.50%)
Dec 30, 2021 22.13 22.46 21.84 21.85 23,364 +0.20(+0.91%)
Dec 29, 2021 21.53 22.12 21.24 21.66 48,216 +0.13(+0.61%)
Dec 28, 2021 21.32 21.53 21.31 21.53 11,814 +0.25(+1.19%)
Dec 27, 2021 21.22 21.53 21.06 21.27 21,752 +0.12(+0.58%)
Dec 23, 2021 20.96 21.39 20.96 21.15 14,092 +0.31(+1.48%)
Dec 22, 2021 21.01 21.53 20.73 20.84 19,789 -0.10(-0.49%)
Dec 21, 2021 20.74 21.41 20.74 20.95 23,628 +0.40(+1.95%)
Dec 20, 2021 20.49 20.68 20.39 20.55 24,970 -0.06(-0.27%)
Dec 17, 2021 20.81 20.81 20.48 20.60 17,317 -0.20(-0.98%)
Dec 16, 2021 20.67 20.85 20.48 20.81 30,928 +0.33(+1.59%)
Dec 15, 2021 20.49 20.62 20.39 20.48 35,446 -0.09(-0.45%)
Dec 14, 2021 20.53 20.62 20.34 20.57 70,560 +0.09(+0.45%)
Dec 13, 2021 20.50 20.75 20.48 20.48 40,811 +0.00(+0.00%)
Dec 10, 2021 20.49 20.99 20.47 20.48 226,355 -0.87(-4.06%)
Dec 09, 2021 21.39 21.73 21.14 21.35 6,047 -0.43(-1.97%)
Dec 08, 2021 21.77 22.73 21.49 21.77 26,870 -0.38(-1.72%)
Dec 07, 2021 21.90 22.88 21.71 22.16 18,090 +0.59(+2.72%)
Dec 06, 2021 21.91 22.34 21.20 21.57 7,766 -0.32(-1.45%)
Dec 03, 2021 22.81 23.14 21.29 21.89 22,690 -0.94(-4.12%)
Dec 02, 2021 21.81 24.39 21.39 22.83 36,756 +0.60(+2.68%)
Dec 01, 2021 21.40 24.16 21.21 22.23 12,527 +0.83(+3.87%)
Nov 30, 2021 21.43 21.54 19.55 21.40 7,257 -0.92(-4.13%)
Nov 29, 2021 23.02 23.02 21.98 22.32 15,854 -0.81(-3.49%)
Nov 26, 2021 22.83 23.24 22.70 23.13 2,106 -0.61(-2.56%)
Nov 24, 2021 23.74 23.74 23.74 23.74 1,374 -0.33(-1.35%)
Nov 23, 2021 23.80 24.07 23.65 24.07 1,177 +0.23(+0.98%)
Nov 22, 2021 23.82 24.17 23.75 23.83 3,759 +0.01(+0.04%)
Nov 19, 2021 24.15 24.15 23.47 23.82 1,004 +0.02(+0.08%)
Nov 18, 2021 23.49 23.80 23.44 23.80 7,652 +0.08(+0.35%)
Nov 17, 2021 23.76 23.84 23.65 23.72 9,018 -0.25(-1.05%)
Nov 16, 2021 23.93 24.09 23.38 23.97 9,761 -0.31(-1.27%)
Nov 15, 2021 24.00 24.36 23.83 24.28 11,764 +0.07(+0.31%)
Nov 12, 2021 24.60 24.83 23.52 24.20 7,809 -0.32(-1.29%)
Nov 11, 2021 24.07 24.85 24.07 24.52 7,557 +0.55(+2.29%)
Nov 09, 2021 24.52 24.85 23.75 23.97 8,793 -0.68(-2.76%)
Nov 08, 2021 24.35 24.89 23.48 24.65 32,260 +0.60(+2.48%)
Nov 05, 2021 23.73 24.07 23.73 24.06 1,879 +0.34(+1.45%)
Nov 04, 2021 24.20 24.20 23.26 23.71 16,381 -0.45(-1.85%)
Nov 03, 2021 24.12 24.90 23.45 24.16 5,027 -0.30(-1.22%)
Nov 02, 2021 24.70 24.70 24.20 24.46 11,459 -0.42(-1.68%)
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.