Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

29.80 -0.03 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 25.23 25.40 24.40 24.87 16,344 -0.35(-1.40%)
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%)
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.