Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

30.06 +1.71 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.90 15.95 14.35 15.73 8,934 +0.08(+0.49%)
Nov 29, 2018 15.17 16.14 14.04 15.65 12,366 +0.52(+3.43%)
Nov 28, 2018 15.26 15.31 14.89 15.13 117,242 -0.02(-0.11%)
Nov 27, 2018 15.31 15.31 15.15 15.15 3,145 +0.01(+0.06%)
Nov 26, 2018 16.08 16.08 14.76 15.14 13,332 -0.77(-4.81%)
Nov 23, 2018 15.44 15.91 15.39 15.91 2,116 +0.65(+4.24%)
Nov 21, 2018 15.26 15.26 15.26 0 +0.46(+3.10%)
Nov 20, 2018 15.95 16.00 14.80 14.80 3,777 -1.15(-7.20%)
Nov 19, 2018 15.57 16.08 15.31 15.95 62,338 -0.04(-0.27%)
Nov 16, 2018 15.84 16.08 14.75 15.99 22,924 +0.00(+0.00%)
Nov 15, 2018 15.31 15.99 15.31 15.99 6,431 +0.26(+1.68%)
Nov 14, 2018 15.61 15.77 14.75 15.73 8,184 +0.12(+0.76%)
Nov 13, 2018 15.40 15.61 15.40 15.61 18,362 +0.15(+0.99%)
Nov 12, 2018 15.67 15.74 15.40 15.46 6,124 -0.41(-2.57%)
Nov 09, 2018 15.56 16.08 15.51 15.86 6,230 +0.26(+1.63%)
Nov 08, 2018 15.95 15.95 15.61 15.61 19,933 -0.13(-0.81%)
Nov 07, 2018 15.74 15.95 15.73 15.74 2,658 +0.24(+1.54%)
Nov 06, 2018 16.08 16.08 15.50 15.50 3,276 -0.58(-3.60%)
Nov 05, 2018 15.88 16.12 15.31 16.08 7,997 +0.02(+0.11%)
Nov 02, 2018 15.46 16.16 15.46 16.06 3,409 +0.45(+2.89%)
Nov 01, 2018 14.02 15.61 13.67 15.61 12,275 +1.53(+10.88%)
Oct 31, 2018 13.34 14.86 13.34 14.08 13,473 +0.75(+5.62%)
Oct 30, 2018 14.42 15.69 13.23 13.33 21,954 -1.05(-7.28%)
Oct 29, 2018 12.97 14.42 12.77 14.38 15,179 +1.40(+10.82%)
Oct 26, 2018 13.56 13.56 12.76 12.97 46,201 -0.27(-2.06%)
Oct 25, 2018 12.81 13.57 12.79 13.24 42,477 +0.37(+2.91%)
Oct 24, 2018 14.51 14.52 12.20 12.87 79,261 -1.99(-13.39%)
Oct 23, 2018 14.93 14.93 14.46 14.86 8,033 -0.27(-1.80%)
Oct 22, 2018 15.69 16.01 14.50 15.13 17,576 -0.60(-3.84%)
Oct 19, 2018 16.16 16.16 15.31 15.74 6,936 -0.04(-0.27%)
Oct 18, 2018 16.30 16.30 15.78 15.78 3,781 -0.37(-2.32%)
Oct 17, 2018 16.29 16.42 15.67 16.15 7,491 +0.14(+0.90%)
Oct 16, 2018 16.12 16.49 16.01 16.01 5,095 -0.15(-0.95%)
Oct 15, 2018 15.95 16.47 15.71 16.16 50,400 +0.38(+2.43%)
Oct 12, 2018 15.73 15.84 15.33 15.78 9,640 +0.36(+2.32%)
Oct 11, 2018 15.54 15.57 15.31 15.42 8,281 -0.20(-1.31%)
Oct 10, 2018 15.45 15.74 15.35 15.63 67,593 +0.19(+1.21%)
Oct 09, 2018 15.36 15.74 15.35 15.44 24,758 -0.04(-0.28%)
Oct 08, 2018 15.80 15.80 15.38 15.48 65,813 -0.30(-1.89%)
Oct 05, 2018 15.83 16.00 15.78 15.78 10,698 -0.17(-1.07%)
Oct 04, 2018 16.08 16.08 15.74 15.95 17,760 -0.17(-1.06%)
Oct 03, 2018 16.10 16.21 16.09 16.12 9,008 -0.05(-0.32%)
Oct 02, 2018 16.09 16.18 15.74 16.17 51,291 -0.01(-0.05%)
Oct 01, 2018 16.17 16.54 16.17 16.18 14,614 -0.20(-1.19%)
Sep 28, 2018 16.10 16.50 15.60 16.37 32,094 +0.21(+1.32%)
Sep 27, 2018 16.19 16.57 15.85 16.16 47,073 +0.00(+0.00%)
Sep 26, 2018 16.24 16.24 16.16 16.16 95,060 -0.08(-0.47%)
Sep 25, 2018 16.24 16.33 16.16 16.24 34,314 -0.02(-0.10%)
Sep 24, 2018 16.20 16.46 16.20 16.26 64,086 +0.01(+0.05%)
Sep 21, 2018 16.29 16.67 16.08 16.25 251,935 +0.01(+0.05%)
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.