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 (%)
Dec 30, 2022 24.38 24.59 24.24 24.48 4,539 +0.10(+0.39%)
Dec 29, 2022 24.45 24.58 24.29 24.38 1,478 +0.06(+0.24%)
Dec 28, 2022 24.80 24.80 24.33 24.33 2,359 -0.29(-1.17%)
Dec 27, 2022 24.38 24.81 24.24 24.61 5,847 +0.00(+0.00%)
Dec 23, 2022 24.57 24.62 24.57 24.61 2,315 +0.33(+1.38%)
Dec 22, 2022 24.75 24.75 24.28 24.28 1,163 -0.43(-1.74%)
Dec 21, 2022 24.42 24.78 24.31 24.71 3,929 +0.57(+2.36%)
Dec 20, 2022 24.69 24.69 24.04 24.14 5,352 -0.32(-1.32%)
Dec 19, 2022 24.66 24.95 24.24 24.46 9,436 -0.25(-1.00%)
Dec 16, 2022 23.85 25.43 23.85 24.71 21,538 +0.67(+2.77%)
Dec 15, 2022 24.47 24.52 23.90 24.04 11,673 -0.43(-1.75%)
Dec 14, 2022 24.98 25.09 24.38 24.47 11,251 -0.65(-2.57%)
Dec 13, 2022 25.32 25.67 24.75 25.12 18,680 -0.05(-0.19%)
Dec 12, 2022 25.14 25.32 25.05 25.17 3,208 +0.13(+0.53%)
Dec 09, 2022 24.98 25.11 24.95 25.03 4,374 +0.06(+0.23%)
Dec 08, 2022 25.06 25.25 24.64 24.98 9,189 +0.03(+0.11%)
Dec 07, 2022 25.43 25.43 24.23 24.95 13,712 -0.43(-1.69%)
Dec 06, 2022 25.53 25.53 24.56 25.37 18,369 -0.09(-0.37%)
Dec 05, 2022 26.06 26.53 25.21 25.47 18,066 -0.57(-2.19%)
Dec 02, 2022 26.51 26.61 26.02 26.04 11,976 -0.57(-2.14%)
Dec 01, 2022 26.24 26.61 25.66 26.61 8,126 +0.19(+0.72%)
Nov 30, 2022 25.84 26.42 25.66 26.42 7,894 +0.67(+2.62%)
Nov 29, 2022 25.51 25.78 25.44 25.75 4,379 +0.28(+1.08%)
Nov 28, 2022 25.51 25.90 24.96 25.47 14,176 -0.03(-0.13%)
Nov 25, 2022 25.12 27.57 25.12 25.50 8,895 +0.41(+1.65%)
Nov 23, 2022 25.17 26.69 24.69 25.09 9,590 +0.05(+0.19%)
Nov 22, 2022 25.04 25.44 24.75 25.04 15,566 +0.10(+0.42%)
Nov 21, 2022 24.62 25.89 24.22 24.94 10,896 +0.30(+1.23%)
Nov 18, 2022 24.52 24.63 24.43 24.63 1,576 -0.03(-0.12%)
Nov 16, 2022 24.66 527 +0.05(+0.19%)
Nov 15, 2022 24.58 24.61 24.32 24.61 4,520 +0.01(+0.04%)
Nov 14, 2022 24.15 24.60 24.06 24.60 4,104 +0.17(+0.70%)
Nov 11, 2022 24.39 24.52 23.99 24.43 4,163 -0.33(-1.32%)
Nov 10, 2022 24.70 24.76 24.70 24.76 1,476 +0.43(+1.77%)
Nov 09, 2022 24.23 24.71 24.16 24.33 16,191 -0.57(-2.29%)
Nov 08, 2022 24.02 25.28 24.00 24.90 17,446 +0.88(+3.68%)
Nov 07, 2022 23.84 24.09 23.84 24.01 4,151 +0.49(+2.08%)
Nov 04, 2022 23.77 24.02 23.53 23.53 3,083 -0.42(-1.77%)
Nov 03, 2022 24.02 24.23 23.62 23.95 10,563 -0.23(-0.94%)
Nov 02, 2022 24.10 24.31 24.10 24.18 5,664 +0.04(+0.16%)
Nov 01, 2022 24.13 24.99 23.32 24.14 38,658 +0.38(+1.60%)
Oct 31, 2022 23.76 24.52 23.20 23.76 46,418 +0.01(+0.04%)
Oct 28, 2022 23.96 24.16 23.75 23.75 76,923 -0.01(-0.04%)
Oct 27, 2022 24.18 24.66 23.49 23.76 7,832 -0.19(-0.79%)
Oct 26, 2022 23.33 24.66 23.33 23.95 10,852 +1.24(+5.44%)
Oct 25, 2022 22.43 22.95 22.43 22.71 4,564 +0.37(+1.66%)
Oct 21, 2022 22.34 140 +0.15(+0.69%)
Oct 20, 2022 22.95 23.00 22.19 22.19 4,922 -0.69(-3.03%)
Oct 19, 2022 22.95 22.95 22.63 22.88 2,434 -0.11(-0.50%)
Oct 18, 2022 22.46 23.00 22.33 23.00 3,658 +0.95(+4.31%)
Oct 17, 2022 22.14 22.14 22.05 22.05 1,932 +0.19(+0.87%)
Oct 13, 2022 21.86 1,304 +0.50(+2.36%)
Oct 11, 2022 21.35 513 +0.07(+0.31%)
Oct 07, 2022 21.29 672 -0.45(-2.05%)
Oct 06, 2022 21.59 21.80 21.57 21.73 2,275 +0.29(+1.37%)
Oct 05, 2022 21.56 21.82 21.44 21.44 4,334 -0.16(-0.75%)
Oct 04, 2022 21.49 21.60 21.49 21.60 1,396 -0.16(-0.74%)
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.