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 29, 2019 16.17 16.17 16.17 16.17 818 -0.13(-0.79%)
Nov 27, 2019 16.31 16.31 16.30 16.30 818 +0.21(+1.33%)
Nov 26, 2019 16.25 16.32 16.09 16.09 4,052 -0.24(-1.47%)
Nov 25, 2019 16.19 16.36 16.18 16.32 5,088 +0.07(+0.42%)
Nov 22, 2019 16.15 16.33 16.15 16.26 2,806 +0.06(+0.37%)
Nov 21, 2019 16.27 16.27 16.20 16.20 1,253 +0.15(+0.96%)
Nov 20, 2019 16.46 16.46 16.04 16.04 11,992 -0.29(-1.78%)
Nov 19, 2019 16.21 16.33 16.20 16.33 4,256 +0.15(+0.95%)
Nov 18, 2019 16.26 16.33 16.13 16.18 6,027 +0.06(+0.37%)
Nov 15, 2019 16.16 16.38 16.03 16.12 4,326 +0.09(+0.53%)
Nov 14, 2019 16.11 16.11 15.82 16.03 1,597 -0.27(-1.68%)
Nov 13, 2019 15.76 16.31 15.76 16.31 543 +0.09(+0.58%)
Nov 12, 2019 16.16 16.25 16.16 16.21 10,987 +0.01(+0.05%)
Nov 11, 2019 16.20 16.20 16.13 16.20 5,166 +0.20(+1.23%)
Nov 08, 2019 16.03 16.19 16.01 16.01 1,403 -0.03(-0.16%)
Nov 07, 2019 16.03 16.20 15.90 16.03 6,051 +0.04(+0.27%)
Nov 06, 2019 15.99 15.99 15.99 15.99 357 -0.24(-1.48%)
Nov 05, 2019 15.60 16.23 15.60 16.23 4,098 +0.30(+1.88%)
Nov 04, 2019 16.23 16.23 15.93 15.93 2,797 -0.09(-0.59%)
Nov 01, 2019 15.95 16.19 15.94 16.03 4,443 +0.46(+2.97%)
Oct 31, 2019 15.38 15.58 15.38 15.56 4,040 +0.00(+0.00%)
Oct 30, 2019 15.56 15.56 15.44 15.56 5,048 +0.00(+0.00%)
Oct 29, 2019 15.32 15.56 15.32 15.56 3,157 +0.09(+0.55%)
Oct 28, 2019 14.98 15.48 14.98 15.48 6,781 +0.00(+0.00%)
Oct 25, 2019 15.48 15.55 15.43 15.48 5,028 +0.00(+0.00%)
Oct 24, 2019 14.88 15.48 14.88 15.48 3,519 +0.01(+0.05%)
Oct 23, 2019 15.48 15.48 15.14 15.47 7,674 +0.11(+0.72%)
Oct 22, 2019 15.36 15.36 15.36 15.36 585 -0.12(-0.77%)
Oct 21, 2019 15.49 15.59 15.40 15.48 13,178 +0.00(+0.00%)
Oct 18, 2019 15.27 15.51 15.27 15.48 10,407 +0.09(+0.56%)
Oct 17, 2019 15.26 15.39 15.26 15.39 2,187 -0.04(-0.28%)
Oct 16, 2019 15.44 15.44 15.44 15.44 420 +0.14(+0.89%)
Oct 15, 2019 15.30 15.30 15.30 15.30 798 -0.09(-0.61%)
Oct 14, 2019 15.39 15.39 15.39 15.39 548 -0.06(-0.39%)
Oct 11, 2019 15.02 15.82 15.02 15.45 1,871 +0.44(+2.90%)
Oct 10, 2019 15.02 15.02 15.02 15.02 803 +0.05(+0.34%)
Oct 09, 2019 14.96 14.96 14.96 14.96 898 -0.04(-0.28%)
Oct 08, 2019 15.22 15.22 15.01 15.01 1,892 -0.21(-1.40%)
Oct 07, 2019 15.68 15.68 15.22 15.22 1,383 -0.47(-3.00%)
Oct 04, 2019 15.91 16.03 15.49 15.69 5,847 -0.33(-2.08%)
Oct 03, 2019 15.40 16.03 15.40 16.03 801 -0.04(-0.27%)
Oct 02, 2019 16.00 16.19 15.82 16.07 9,386 +0.12(+0.75%)
Oct 01, 2019 16.15 16.38 15.95 15.95 43,647 -0.13(-0.80%)
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%)
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.