Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

29.86 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.63 23.63 23.26 23.26 4,530 -0.37(-1.57%)
Nov 29, 2023 23.14 23.63 23.14 23.63 2,982 +0.25(+1.09%)
Nov 28, 2023 23.83 23.83 23.11 23.38 6,340 -0.32(-1.36%)
Nov 27, 2023 23.24 23.94 23.02 23.70 18,384 -0.10(-0.41%)
Nov 24, 2023 23.84 23.84 23.41 23.80 3,781 +0.00(+0.00%)
Nov 22, 2023 23.59 23.84 23.58 23.80 3,362 +0.34(+1.46%)
Nov 21, 2023 23.23 23.84 22.87 23.46 9,930 +0.05(+0.21%)
Nov 20, 2023 23.82 23.89 23.39 23.41 5,065 -0.38(-1.60%)
Nov 17, 2023 23.43 23.79 23.36 23.79 8,972 +0.54(+2.31%)
Nov 16, 2023 23.72 23.72 23.25 23.25 3,969 -0.42(-1.78%)
Nov 15, 2023 23.64 23.89 23.59 23.67 4,271 -0.31(-1.30%)
Nov 14, 2023 21.40 23.98 21.40 23.98 12,421 +2.33(+10.74%)
Nov 13, 2023 22.16 22.33 21.66 21.66 3,694 -0.40(-1.82%)
Nov 10, 2023 21.99 22.06 21.58 22.06 10,132 +0.57(+2.64%)
Nov 09, 2023 22.28 22.28 21.43 21.49 3,811 -0.42(-1.92%)
Nov 08, 2023 21.99 21.99 21.20 21.91 24,422 -0.08(-0.36%)
Nov 07, 2023 21.95 22.26 21.57 21.99 10,842 +0.13(+0.58%)
Nov 06, 2023 21.65 23.18 21.60 21.86 13,515 +0.28(+1.31%)
Nov 03, 2023 20.53 21.89 20.53 21.58 13,936 +1.29(+6.36%)
Nov 02, 2023 20.10 20.52 20.05 20.29 8,273 +0.24(+1.22%)
Nov 01, 2023 19.88 20.29 19.82 20.05 16,632 -0.42(-2.05%)
Oct 31, 2023 19.71 20.47 19.55 20.47 23,663 +0.39(+1.95%)
Oct 30, 2023 20.32 20.42 19.94 20.08 9,095 -0.15(-0.72%)
Oct 27, 2023 19.80 20.26 19.66 20.22 6,018 +0.12(+0.58%)
Oct 26, 2023 19.69 20.11 19.09 20.10 28,852 -0.88(-4.19%)
Oct 25, 2023 21.01 21.13 20.82 20.98 8,637 -0.07(-0.32%)
Oct 24, 2023 21.40 21.45 20.60 21.05 19,689 -0.44(-2.05%)
Oct 23, 2023 21.49 21.59 21.49 21.49 3,639 -0.17(-0.77%)
Oct 20, 2023 21.75 21.75 21.44 21.66 18,145 -0.07(-0.31%)
Oct 19, 2023 21.72 21.93 21.60 21.73 11,716 -0.14(-0.63%)
Oct 18, 2023 22.12 22.14 21.86 21.86 17,802 -0.32(-1.45%)
Oct 17, 2023 22.40 22.89 22.18 22.19 23,461 +0.08(+0.35%)
Oct 16, 2023 21.90 22.28 21.87 22.11 12,163 +0.33(+1.53%)
Oct 13, 2023 22.01 22.01 21.70 21.78 7,931 -0.24(-1.11%)
Oct 12, 2023 21.74 22.02 21.64 22.02 13,259 +0.08(+0.36%)
Oct 11, 2023 21.64 21.94 21.38 21.94 11,030 +0.45(+2.09%)
Oct 10, 2023 21.40 21.68 21.31 21.49 15,674 +0.06(+0.27%)
Oct 09, 2023 21.61 21.61 21.43 21.43 6,543 -0.25(-1.17%)
Oct 06, 2023 21.70 21.94 21.69 21.69 13,130 +0.07(+0.32%)
Oct 05, 2023 21.70 21.86 21.44 21.62 14,750 -0.06(-0.27%)
Oct 04, 2023 21.47 21.89 21.42 21.68 13,938 +0.26(+1.23%)
Oct 03, 2023 21.52 21.96 21.41 21.41 8,028 +0.06(+0.27%)
Oct 02, 2023 21.88 21.91 21.18 21.36 21,237 -0.65(-2.93%)
Sep 29, 2023 22.04 22.75 21.77 22.00 35,719 +0.09(+0.40%)
Sep 28, 2023 22.05 22.24 21.81 21.91 7,505 -0.08(-0.36%)
Sep 27, 2023 21.84 21.99 21.61 21.99 15,985 +0.44(+2.04%)
Sep 26, 2023 22.73 22.74 21.45 21.55 21,623 -1.18(-5.20%)
Sep 25, 2023 23.09 22.96 22.73 22.73 5,624 -0.21(-0.94%)
Sep 22, 2023 22.96 23.01 22.68 22.95 7,987 -0.01(-0.04%)
Sep 21, 2023 23.08 23.08 22.57 22.96 19,104 -0.39(-1.66%)
Sep 20, 2023 23.38 23.50 23.10 23.35 7,434 +0.17(+0.75%)
Sep 19, 2023 23.25 23.37 23.17 23.17 4,542 -0.43(-1.81%)
Sep 18, 2023 23.94 23.96 23.49 23.60 4,823 -0.62(-2.56%)
Sep 15, 2023 23.66 24.35 23.23 24.22 57,840 +0.34(+1.42%)
Sep 14, 2023 24.16 24.16 23.68 23.88 6,319 +0.17(+0.74%)
Sep 13, 2023 23.84 23.99 23.70 23.70 10,072 -0.18(-0.77%)
Sep 12, 2023 23.86 24.45 23.83 23.89 3,164 +0.08(+0.33%)
Sep 11, 2023 24.06 24.35 23.78 23.81 6,556 -0.52(-2.15%)
Sep 08, 2023 23.80 24.40 23.73 24.33 11,667 +0.45(+1.87%)
Sep 07, 2023 23.99 23.99 23.72 23.89 29,574 -0.19(-0.80%)
Sep 06, 2023 24.08 24.44 23.77 24.08 25,336 -0.06(-0.24%)
Sep 05, 2023 24.46 24.46 23.68 24.14 23,702 -0.51(-2.08%)
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.