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, 2020 6.905 10.09 6.905 8.887 85,801 +1.64(+22.55%)
Apr 29, 2020 7.420 7.527 6.852 7.251 29,174 +0.14(+2.00%)
Apr 28, 2020 7.243 7.243 6.887 7.109 9,227 +0.28(+4.17%)
Apr 27, 2020 6.434 7.182 6.434 6.825 17,675 +0.58(+9.25%)
Apr 24, 2020 6.043 6.336 6.025 6.247 11,027 -0.05(-0.85%)
Apr 23, 2020 6.301 6.727 6.132 6.301 5,006 -0.06(-0.98%)
Apr 22, 2020 6.034 6.638 6.034 6.363 12,055 +0.40(+6.71%)
Apr 21, 2020 5.954 5.998 5.910 5.963 16,636 -0.04(-0.74%)
Apr 20, 2020 6.643 6.692 5.972 6.007 10,187 -0.36(-5.72%)
Apr 17, 2020 6.149 6.372 6.132 6.372 11,590 +0.36(+6.07%)
Apr 16, 2020 6.256 6.283 5.910 6.007 13,229 -0.05(-0.88%)
Apr 15, 2020 6.718 6.878 5.763 6.061 16,114 -0.04(-0.73%)
Apr 14, 2020 6.363 6.363 6.087 6.105 19,302 +0.04(+0.73%)
Apr 13, 2020 6.620 7.068 6.061 6.061 59,940 -0.93(-13.34%)
Apr 09, 2020 6.869 7.225 6.483 6.994 30,270 +0.56(+8.70%)
Apr 08, 2020 6.221 6.434 5.910 6.434 44,434 +0.30(+4.93%)
Apr 07, 2020 6.478 6.549 5.958 6.132 49,332 -0.22(-3.50%)
Apr 06, 2020 6.261 6.866 6.261 6.354 8,202 +0.40(+6.72%)
Apr 03, 2020 6.087 6.114 5.910 5.954 10,240 -0.27(-4.29%)
Apr 02, 2020 6.363 6.407 5.998 6.221 20,989 +0.04(+0.72%)
Apr 01, 2020 6.665 6.843 6.141 6.176 13,353 -0.88(-12.47%)
Mar 31, 2020 7.260 7.331 6.843 7.056 17,067 -0.05(-0.75%)
Mar 30, 2020 7.777 7.777 7.100 7.109 16,923 +0.06(+0.88%)
Mar 27, 2020 7.486 7.793 6.740 7.047 6,381 -0.81(-10.28%)
Mar 26, 2020 7.170 8.197 7.170 7.854 10,199 -0.19(-2.40%)
Mar 25, 2020 7.898 8.100 6.988 8.047 26,609 +0.37(+4.80%)
Mar 24, 2020 6.977 7.811 6.323 7.679 546,128 +1.33(+20.86%)
Mar 23, 2020 6.319 6.582 5.783 6.354 7,050 +0.21(+3.43%)
Mar 20, 2020 5.538 6.924 5.538 6.143 31,449 +0.31(+5.26%)
Mar 19, 2020 5.309 6.994 5.282 5.836 30,871 +0.74(+14.46%)
Mar 18, 2020 5.432 6.134 4.897 5.099 38,370 -0.59(-10.34%)
Mar 17, 2020 6.845 6.867 5.266 5.687 68,330 -1.45(-20.30%)
Mar 16, 2020 7.582 7.635 6.676 7.135 178,798 -0.74(-9.36%)
Mar 13, 2020 7.644 8.732 7.635 7.872 50,365 +1.23(+18.49%)
Mar 12, 2020 9.039 9.039 6.169 6.643 25,581 -2.11(-24.07%)
Mar 11, 2020 9.408 9.408 8.372 8.750 271,467 -0.64(-6.82%)
Mar 10, 2020 9.653 10.95 8.890 9.390 33,596 -0.12(-1.29%)
Mar 09, 2020 12.24 12.24 8.618 9.513 22,006 -3.29(-25.70%)
Mar 06, 2020 12.92 13.11 12.80 12.80 4,102 -0.59(-4.39%)
Mar 05, 2020 13.51 13.51 13.25 13.39 8,184 -0.11(-0.84%)
Mar 04, 2020 14.23 14.23 13.43 13.51 10,106 -0.24(-1.72%)
Mar 03, 2020 14.70 14.70 13.74 13.74 3,952 -1.37(-9.06%)
Mar 02, 2020 15.74 15.74 14.58 15.11 14,240 -0.60(-3.80%)
Feb 28, 2020 15.90 15.96 15.69 15.71 19,257 -0.09(-0.56%)
Feb 27, 2020 15.94 15.99 15.80 15.80 5,805 -0.33(-2.07%)
Feb 26, 2020 16.13 16.13 16.13 16.13 495 -0.15(-0.92%)
Feb 25, 2020 16.30 16.30 16.28 16.28 1,529 +0.18(+1.09%)
Feb 24, 2020 16.17 16.17 16.10 16.10 3,527 -0.11(-0.65%)
Feb 21, 2020 16.36 16.36 16.17 16.21 7,976 -0.04(-0.22%)
Feb 20, 2020 16.33 16.33 16.24 16.24 789 +0.00(+0.00%)
Feb 19, 2020 16.24 16.24 16.24 16.24 1,432 -0.21(-1.28%)
Feb 18, 2020 16.45 16.45 16.45 210 +0.00(+0.00%)
Feb 14, 2020 16.57 16.57 16.24 16.45 1,481 +0.11(+0.64%)
Feb 13, 2020 16.24 16.35 16.24 16.35 650 +0.11(+0.65%)
Feb 12, 2020 16.58 16.60 16.24 16.24 7,224 +0.00(+0.00%)
Feb 11, 2020 16.21 16.25 16.16 16.24 2,337 -0.25(-1.54%)
Feb 10, 2020 16.50 16.50 16.50 16.50 518 +0.38(+2.34%)
Feb 07, 2020 16.12 16.12 16.12 16.12 1,253 -0.13(-0.81%)
Feb 06, 2020 16.30 16.30 16.24 16.25 3,347 -0.33(-2.01%)
Feb 05, 2020 16.49 16.60 16.16 16.59 2,796 +0.09(+0.53%)
Feb 04, 2020 16.66 16.66 16.06 16.50 5,494 +0.53(+3.30%)
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.