Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

30.05 +0.22 (+0.74%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.57 25.23 21.38 25.23 22,090 +2.72(+12.08%)
Oct 28, 2021 23.07 23.40 22.06 22.51 33,687 -0.09(-0.41%)
Oct 27, 2021 23.27 24.33 22.60 22.60 16,563 -0.67(-2.88%)
Oct 26, 2021 23.33 23.27 32,591 +0.22(+0.97%)
Oct 25, 2021 22.34 24.56 21.66 23.05 88,666 +0.90(+4.08%)
Oct 22, 2021 23.34 23.34 21.41 22.15 18,168 -1.31(-5.60%)
Oct 21, 2021 24.67 24.67 23.39 23.46 2,261 +0.13(+0.56%)
Oct 20, 2021 23.20 23.33 22.89 23.33 798 -0.32(-1.34%)
Oct 19, 2021 23.72 23.72 23.26 23.65 1,556 +1.02(+4.53%)
Oct 18, 2021 22.91 24.20 21.96 22.62 11,151 -0.89(-3.80%)
Oct 15, 2021 23.27 24.16 22.51 23.52 21,324 +0.24(+1.04%)
Oct 14, 2021 21.76 23.69 21.76 23.27 17,281 +1.57(+7.25%)
Oct 13, 2021 21.70 21.70 21.70 21.70 469 -0.05(-0.21%)
Oct 12, 2021 21.92 22.04 21.68 21.75 2,376 -0.21(-0.97%)
Oct 11, 2021 20.95 22.19 20.95 21.96 4,963 +0.92(+4.38%)
Oct 08, 2021 20.63 21.10 20.11 21.04 10,825 +0.51(+2.49%)
Oct 07, 2021 19.74 20.70 19.74 20.53 4,407 +1.04(+5.31%)
Oct 06, 2021 19.49 19.49 19.49 19.49 281 -0.06(-0.30%)
Oct 05, 2021 19.50 19.75 19.49 19.55 3,761 +0.02(+0.10%)
Oct 04, 2021 19.52 19.61 19.52 19.53 1,260 -0.04(-0.19%)
Oct 01, 2021 19.56 19.57 19.56 19.57 973 -0.37(-1.87%)
Sep 30, 2021 19.74 19.94 19.74 19.94 730 +0.25(+1.28%)
Sep 29, 2021 19.59 19.95 19.56 19.69 2,913 +0.13(+0.67%)
Sep 28, 2021 19.60 19.78 19.48 19.56 1,371 -0.08(-0.43%)
Sep 27, 2021 19.30 19.95 19.18 19.64 5,503 +0.13(+0.67%)
Sep 24, 2021 19.51 19.51 19.51 19.51 483 +0.42(+2.19%)
Sep 23, 2021 19.36 19.55 18.81 19.09 7,161 -0.04(-0.19%)
Sep 22, 2021 19.81 20.01 19.13 19.13 15,510 -0.66(-3.34%)
Sep 21, 2021 19.78 20.88 19.45 19.79 7,089 +0.31(+1.62%)
Sep 20, 2021 19.25 19.48 18.07 19.48 3,518 -0.61(-3.04%)
Sep 17, 2021 18.52 20.27 18.18 20.09 13,131 +1.38(+7.38%)
Sep 16, 2021 18.55 18.71 18.55 18.71 1,866 +0.04(+0.20%)
Sep 15, 2021 18.54 18.71 18.41 18.67 2,989 +0.38(+2.08%)
Sep 14, 2021 18.89 19.16 18.29 18.29 4,058 -0.81(-4.22%)
Sep 13, 2021 18.94 19.13 18.65 19.10 3,123 +0.13(+0.68%)
Sep 10, 2021 19.15 20.14 18.75 18.97 11,746 -0.11(-0.58%)
Sep 09, 2021 19.81 20.22 19.05 19.08 4,506 -0.74(-3.74%)
Sep 08, 2021 19.73 20.67 19.46 19.82 13,671 +0.36(+1.86%)
Sep 07, 2021 20.06 20.52 18.86 19.46 15,937 -0.59(-2.96%)
Sep 03, 2021 20.38 21.29 20.05 20.05 11,257 -0.48(-2.35%)
Sep 02, 2021 20.08 21.86 19.93 20.53 10,950 +0.01(+0.04%)
Sep 01, 2021 19.71 21.02 19.63 20.52 16,008 -0.50(-2.38%)
Aug 31, 2021 20.29 21.29 20.29 21.02 8,605 +0.56(+2.71%)
Aug 30, 2021 19.42 20.75 19.36 20.47 9,892 +0.99(+5.09%)
Aug 27, 2021 19.66 19.66 19.48 19.48 1,118 +0.16(+0.81%)
Aug 26, 2021 19.14 20.18 19.14 19.32 2,420 +0.04(+0.19%)
Aug 25, 2021 18.25 19.51 18.25 19.28 1,996 +1.04(+5.69%)
Aug 24, 2021 19.17 19.36 18.11 18.25 12,517 -0.66(-3.48%)
Aug 23, 2021 20.52 20.52 18.66 18.90 17,179 -1.76(-8.52%)
Aug 20, 2021 20.81 20.81 20.58 20.66 1,116 -0.30(-1.41%)
Aug 19, 2021 20.93 21.01 20.38 20.96 6,985 -0.02(-0.09%)
Aug 18, 2021 20.38 21.58 20.38 20.98 11,342 -0.80(-3.66%)
Aug 17, 2021 21.87 21.91 21.08 21.77 8,865 -0.10(-0.47%)
Aug 16, 2021 20.40 22.44 20.38 21.88 13,784 +1.92(+9.61%)
Aug 13, 2021 19.98 20.12 19.95 19.96 1,171 -0.14(-0.69%)
Aug 12, 2021 20.22 20.29 19.50 20.10 6,840 -0.25(-1.23%)
Aug 11, 2021 20.46 20.46 18.86 20.35 15,140 -0.07(-0.36%)
Aug 10, 2021 20.67 20.88 20.38 20.42 11,359 -0.17(-0.81%)
Aug 09, 2021 20.73 21.02 20.42 20.59 7,668 -0.14(-0.67%)
Aug 06, 2021 20.82 21.86 20.09 20.73 19,699 -0.11(-0.53%)
Aug 05, 2021 19.31 20.84 19.31 20.84 23,874 +1.41(+7.25%)
Aug 04, 2021 18.78 19.43 18.73 19.43 3,224 +0.61(+3.25%)
Aug 03, 2021 18.24 19.41 18.14 18.82 18,426 +0.52(+2.83%)
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.