Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

28.35 -0.24 (-0.84%)
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 28, 2023 22.43 23.57 22.40 23.08 13,657 +0.61(+2.70%)
Apr 27, 2023 22.49 22.77 21.70 22.47 33,849 +0.70(+3.23%)
Apr 26, 2023 21.90 22.48 21.63 21.77 25,486 -0.20(-0.92%)
Apr 25, 2023 22.38 22.39 21.22 21.97 10,028 -0.60(-2.64%)
Apr 24, 2023 22.58 22.69 22.24 22.57 24,301 +0.13(+0.56%)
Apr 21, 2023 22.62 22.62 22.39 22.44 8,993 -0.13(-0.55%)
Apr 20, 2023 22.40 22.66 22.29 22.57 10,243 +0.10(+0.43%)
Apr 19, 2023 22.95 22.95 22.26 22.47 14,659 -0.27(-1.18%)
Apr 18, 2023 22.43 22.75 22.23 22.74 8,481 +0.14(+0.64%)
Apr 17, 2023 22.64 22.65 22.16 22.60 19,450 +0.13(+0.56%)
Apr 14, 2023 22.91 22.91 22.47 22.47 11,913 -0.38(-1.68%)
Apr 13, 2023 22.81 22.86 22.44 22.86 13,491 +0.00(+0.00%)
Apr 12, 2023 23.09 23.09 22.59 22.86 13,942 +0.00(+0.00%)
Apr 11, 2023 22.75 23.20 22.65 22.86 18,328 -0.03(-0.13%)
Apr 10, 2023 22.62 23.08 22.40 22.89 24,804 +0.25(+1.11%)
Apr 06, 2023 23.00 23.29 22.62 22.64 12,859 -0.64(-2.75%)
Apr 05, 2023 23.39 23.41 23.05 23.28 14,179 -0.31(-1.33%)
Apr 04, 2023 23.80 23.96 23.17 23.59 11,614 -0.42(-1.76%)
Apr 03, 2023 23.56 24.67 23.41 24.01 19,949 +0.38(+1.63%)
Mar 31, 2023 23.08 23.63 23.08 23.63 5,887 +0.72(+3.15%)
Mar 30, 2023 23.46 23.48 22.69 22.90 8,093 -0.66(-2.82%)
Mar 29, 2023 24.00 24.00 23.51 23.57 6,350 -0.32(-1.33%)
Mar 28, 2023 23.65 24.30 23.28 23.89 15,791 -0.03(-0.12%)
Mar 27, 2023 23.50 24.06 23.32 23.92 6,626 +0.83(+3.58%)
Mar 24, 2023 22.63 23.72 22.38 23.09 11,852 +0.18(+0.80%)
Mar 23, 2023 23.58 23.81 22.58 22.90 9,817 -0.44(-1.90%)
Mar 22, 2023 24.06 24.08 23.35 23.35 14,856 -0.84(-3.46%)
Mar 21, 2023 24.27 24.29 22.69 24.18 12,916 +0.20(+0.84%)
Mar 20, 2023 24.15 24.58 23.44 23.98 67,958 +1.00(+4.37%)
Mar 17, 2023 23.06 23.47 22.64 22.98 9,374 -0.27(-1.15%)
Mar 16, 2023 22.87 23.72 22.87 23.25 45,420 -0.02(-0.08%)
Mar 15, 2023 23.37 23.70 22.89 23.27 17,937 -0.60(-2.52%)
Mar 14, 2023 25.44 26.49 23.58 23.87 32,292 -0.18(-0.74%)
Mar 13, 2023 25.02 25.44 21.99 24.04 51,829 -1.40(-5.51%)
Mar 10, 2023 26.03 26.03 23.09 25.45 24,094 -0.85(-3.24%)
Mar 09, 2023 27.04 27.07 25.52 26.30 28,597 -0.84(-3.10%)
Mar 08, 2023 27.08 27.21 26.75 27.14 8,785 -0.23(-0.84%)
Mar 07, 2023 27.50 27.50 26.75 27.37 17,293 -0.08(-0.28%)
Mar 06, 2023 27.88 27.88 27.40 27.44 13,772 -0.26(-0.93%)
Mar 03, 2023 28.11 28.11 27.64 27.70 7,384 -0.28(-0.99%)
Mar 02, 2023 28.39 28.53 27.98 27.98 8,717 -0.52(-1.81%)
Mar 01, 2023 28.01 28.58 27.82 28.50 7,818 +0.20(+0.71%)
Feb 28, 2023 28.14 28.30 27.99 28.30 6,060 -0.01(-0.03%)
Feb 27, 2023 28.41 28.49 28.23 28.30 7,576 -0.15(-0.52%)
Feb 24, 2023 28.38 28.69 28.38 28.45 8,453 -0.31(-1.08%)
Feb 23, 2023 28.57 28.76 28.53 28.76 9,192 +0.23(+0.80%)
Feb 22, 2023 28.67 28.67 28.40 28.53 8,286 -0.04(-0.13%)
Feb 21, 2023 28.46 28.77 28.23 28.57 9,414 -0.13(-0.47%)
Feb 17, 2023 28.78 28.87 28.31 28.71 6,894 -0.27(-0.92%)
Feb 16, 2023 27.83 29.51 27.83 28.97 8,248 +0.34(+1.20%)
Feb 15, 2023 27.96 29.11 27.90 28.63 6,904 +0.13(+0.47%)
Feb 14, 2023 28.30 28.79 28.30 28.50 5,525 -0.36(-1.26%)
Feb 13, 2023 28.64 28.88 28.03 28.86 8,894 +0.23(+0.80%)
Feb 10, 2023 28.67 28.88 28.40 28.63 6,602 -0.11(-0.37%)
Feb 09, 2023 28.45 28.93 28.45 28.73 5,894 +0.19(+0.67%)
Feb 08, 2023 28.69 28.69 28.26 28.54 9,726 -0.27(-0.93%)
Feb 07, 2023 28.93 28.93 28.50 28.81 6,202 +0.23(+0.80%)
Feb 06, 2023 28.30 28.73 27.70 28.58 8,457 +0.04(+0.13%)
Feb 03, 2023 28.69 28.69 28.14 28.54 5,844 -0.14(-0.50%)
Feb 02, 2023 27.19 29.19 27.19 28.69 27,492 +1.36(+4.97%)
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.