Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

28.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.29 15.29 14.67 14.73 4,675 -0.30(-1.98%)
Apr 29, 2019 15.11 15.31 15.03 15.03 5,659 -0.12(-0.79%)
Apr 26, 2019 15.13 15.15 14.77 15.15 3,409 +0.17(+1.14%)
Apr 25, 2019 14.98 14.98 14.91 14.98 1,308 -0.12(-0.79%)
Apr 24, 2019 15.10 15.10 15.10 15.10 634 +0.21(+1.43%)
Apr 23, 2019 15.15 15.15 14.86 14.89 2,063 +0.07(+0.46%)
Apr 22, 2019 14.89 14.89 14.79 14.82 7,117 -0.02(-0.11%)
Apr 18, 2019 14.70 14.89 14.56 14.83 23,747 -0.01(-0.06%)
Apr 17, 2019 14.80 14.89 14.38 14.84 2,460 -0.03(-0.17%)
Apr 16, 2019 14.63 15.06 14.63 14.87 8,364 -0.02(-0.11%)
Apr 15, 2019 15.06 15.06 14.57 14.89 3,029 -0.17(-1.13%)
Apr 12, 2019 14.37 15.10 14.37 15.06 5,760 +0.72(+5.05%)
Apr 11, 2019 14.68 14.68 14.33 14.33 1,389 -0.77(-5.07%)
Apr 10, 2019 14.22 15.10 14.22 15.10 6,688 +0.62(+4.29%)
Apr 09, 2019 14.64 14.64 14.48 14.48 2,032 -0.16(-1.10%)
Apr 08, 2019 14.88 14.89 14.55 14.64 8,955 -0.25(-1.66%)
Apr 05, 2019 14.95 15.01 14.00 14.89 8,699 +0.14(+0.98%)
Apr 04, 2019 14.18 15.06 14.17 14.74 10,870 +0.69(+4.90%)
Apr 03, 2019 14.66 14.66 14.05 14.05 2,632 -0.70(-4.73%)
Apr 02, 2019 14.75 14.75 14.75 14.75 598 +0.22(+1.52%)
Apr 01, 2019 15.04 15.04 14.53 14.53 5,436 -0.25(-1.67%)
Mar 29, 2019 14.46 15.06 14.46 14.78 10,580 +0.17(+1.17%)
Mar 28, 2019 14.35 14.88 14.22 14.61 16,258 +0.14(+1.00%)
Mar 27, 2019 12.97 14.50 12.97 14.46 10,493 +0.60(+4.29%)
Mar 26, 2019 13.18 13.94 13.18 13.87 8,128 +0.15(+1.12%)
Mar 25, 2019 13.18 13.80 13.06 13.71 4,709 +0.87(+6.75%)
Mar 22, 2019 13.23 13.24 12.84 12.84 10,815 -0.19(-1.44%)
Mar 21, 2019 12.84 13.03 12.84 13.03 2,745 +0.19(+1.46%)
Mar 20, 2019 12.89 12.93 12.84 12.84 4,872 -0.06(-0.46%)
Mar 19, 2019 13.26 13.30 12.90 12.90 7,119 -0.56(-4.17%)
Mar 18, 2019 13.69 13.69 13.47 13.47 4,046 +0.34(+2.59%)
Mar 15, 2019 13.70 14.28 13.12 13.12 21,396 -0.62(-4.52%)
Mar 14, 2019 13.52 14.35 13.25 13.75 5,491 +0.50(+3.79%)
Mar 13, 2019 13.01 13.24 13.01 13.24 1,329 +0.05(+0.39%)
Mar 12, 2019 13.82 14.08 12.99 13.19 31,359 +0.17(+1.31%)
Mar 11, 2019 13.07 13.07 12.99 13.02 3,963 -0.09(-0.65%)
Mar 08, 2019 13.21 14.40 13.07 13.11 2,116 -0.14(-1.03%)
Mar 07, 2019 14.00 14.00 13.24 13.24 5,758 -0.17(-1.27%)
Mar 06, 2019 13.52 13.52 13.41 13.41 2,573 -0.14(-1.00%)
Mar 05, 2019 13.90 13.90 13.41 13.55 2,022 -0.29(-2.09%)
Mar 04, 2019 13.89 13.89 13.84 13.84 1,363 -0.03(-0.25%)
Mar 01, 2019 13.61 14.33 13.61 13.87 4,584 +0.26(+1.94%)
Feb 28, 2019 14.03 14.62 13.61 13.61 22,038 -0.30(-2.14%)
Feb 27, 2019 14.89 14.89 13.91 13.91 1,505 +0.03(+0.25%)
Feb 26, 2019 14.25 14.25 13.87 13.87 3,164 -0.52(-3.61%)
Feb 25, 2019 14.61 14.61 14.39 14.39 2,306 +0.57(+4.12%)
Feb 22, 2019 13.85 14.04 13.82 13.82 3,997 -0.17(-1.22%)
Feb 21, 2019 14.03 14.03 13.85 13.99 3,525 +0.17(+1.23%)
Feb 20, 2019 13.89 13.89 13.82 13.82 5,577 -0.19(-1.34%)
Feb 19, 2019 14.00 14.68 13.79 14.01 15,552 +0.03(+0.18%)
Feb 15, 2019 13.98 14.42 13.92 13.98 3,174 +0.02(+0.12%)
Feb 14, 2019 13.97 14.89 13.64 13.97 25,317 +0.11(+0.80%)
Feb 13, 2019 13.80 13.93 13.56 13.86 3,469 -0.08(-0.55%)
Feb 12, 2019 13.93 13.93 13.93 13.93 820 +0.00(+0.00%)
Feb 11, 2019 13.75 14.28 13.75 13.93 45,621 +0.11(+0.80%)
Feb 08, 2019 14.43 14.43 13.70 13.82 3,174 -0.54(-3.79%)
Feb 07, 2019 14.38 14.80 14.29 14.37 22,149 +0.16(+1.14%)
Feb 06, 2019 14.47 14.60 14.17 14.21 3,931 -0.27(-1.88%)
Feb 05, 2019 14.31 14.76 14.22 14.48 19,058 +0.17(+1.19%)
Feb 04, 2019 14.18 14.36 14.17 14.31 6,336 +0.13(+0.90%)
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.