Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

30.06 +1.71 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 28.19 30.49 27.84 30.06 37,515 +1.92(+6.82%)
Jun 18, 2024 28.54 28.78 28.14 28.14 10,421 -0.24(-0.84%)
Jun 17, 2024 28.61 28.61 28.11 28.38 5,706 -0.08(-0.28%)
Jun 14, 2024 28.84 28.84 28.10 28.46 4,485 -0.76(-2.62%)
Jun 13, 2024 29.32 29.32 29.22 29.22 2,382 -0.10(-0.34%)
Jun 12, 2024 29.74 29.74 29.32 29.32 6,200 -0.25(-0.84%)
Jun 11, 2024 29.38 29.57 28.60 29.57 8,286 +0.09(+0.30%)
Jun 10, 2024 29.84 29.90 29.48 29.48 2,616 -0.30(-1.00%)
Jun 07, 2024 29.73 30.06 29.14 29.78 8,584 +0.00(+0.00%)
Jun 06, 2024 30.27 30.27 29.73 29.78 9,676 -0.60(-1.96%)
Jun 05, 2024 30.20 30.37 30.05 30.37 10,766 +0.25(+0.82%)
Jun 04, 2024 30.26 30.26 30.11 30.13 3,032 -0.46(-1.49%)
Jun 03, 2024 29.98 30.61 29.82 30.58 13,818 +0.56(+1.85%)
May 31, 2024 30.03 30.10 30.03 30.03 4,909 +0.18(+0.60%)
May 30, 2024 30.17 30.17 29.77 29.85 7,868 -0.04(-0.13%)
May 29, 2024 30.17 30.32 29.89 29.89 19,301 -0.29(-0.95%)
May 28, 2024 29.84 30.40 29.84 30.17 15,971 +0.56(+1.88%)
May 24, 2024 29.44 30.15 29.29 29.62 9,037 +0.38(+1.29%)
May 23, 2024 28.98 29.90 28.98 29.24 29,296 -0.22(-0.74%)
May 22, 2024 29.69 30.30 29.45 29.46 3,874 -0.40(-1.33%)
May 21, 2024 29.72 30.03 29.69 29.86 3,612 +0.08(+0.27%)
May 20, 2024 29.25 29.95 29.25 29.78 7,758 +0.47(+1.59%)
May 17, 2024 29.93 30.17 29.31 29.31 13,944 -0.53(-1.76%)
May 16, 2024 29.52 29.84 29.15 29.84 10,036 +0.34(+1.14%)
May 15, 2024 29.43 30.03 29.38 29.50 8,588 +0.41(+1.40%)
May 14, 2024 29.45 29.46 29.09 29.09 7,660 -0.14(-0.48%)
May 13, 2024 28.69 29.44 28.69 29.23 4,682 +0.37(+1.27%)
May 10, 2024 28.57 28.86 28.57 28.86 2,319 -0.01(-0.03%)
May 09, 2024 28.71 29.43 27.16 28.87 39,980 +0.06(+0.21%)
May 08, 2024 29.61 29.61 28.82 28.82 6,162 -0.77(-2.62%)
May 07, 2024 30.01 30.01 29.59 29.59 10,009 -0.52(-1.71%)
May 06, 2024 28.79 30.25 28.79 30.11 32,567 +1.38(+4.80%)
May 03, 2024 28.34 28.73 28.34 28.73 4,630 +0.48(+1.69%)
May 02, 2024 27.92 28.25 27.82 28.25 10,780 +0.64(+2.30%)
May 01, 2024 27.72 27.90 27.61 27.61 6,859 +0.52(+1.90%)
Apr 30, 2024 27.27 27.48 27.10 27.10 11,839 -0.10(-0.36%)
Apr 29, 2024 27.26 27.37 27.05 27.20 4,627 -0.06(-0.22%)
Apr 26, 2024 27.30 27.78 26.93 27.26 10,826 +0.36(+1.33%)
Apr 25, 2024 25.88 27.05 25.88 26.90 17,060 +0.12(+0.45%)
Apr 24, 2024 27.02 27.14 26.78 26.78 6,313 -0.56(-2.03%)
Apr 23, 2024 27.59 27.79 27.27 27.34 6,045 -0.45(-1.61%)
Apr 22, 2024 27.10 27.91 27.10 27.78 9,546 +0.40(+1.45%)
Apr 19, 2024 27.08 27.39 26.79 27.39 14,285 +0.22(+0.80%)
Apr 18, 2024 27.22 27.23 26.29 27.17 18,241 -0.17(-0.62%)
Apr 17, 2024 27.39 27.39 27.20 27.34 2,393 -0.07(-0.25%)
Apr 16, 2024 27.40 27.41 27.20 27.41 5,850 -0.02(-0.07%)
Apr 15, 2024 27.54 27.67 27.40 27.43 11,826 +0.13(+0.47%)
Apr 12, 2024 27.64 28.00 27.05 27.30 19,718 +0.56(+2.08%)
Apr 11, 2024 26.79 27.03 26.74 26.74 18,050 -0.20(-0.74%)
Apr 10, 2024 27.15 27.45 26.82 26.94 42,304 -0.45(-1.63%)
Apr 09, 2024 27.48 27.98 27.34 27.39 41,492 -0.10(-0.36%)
Apr 08, 2024 27.30 27.59 27.30 27.48 8,928 +0.36(+1.32%)
Apr 05, 2024 27.45 27.65 27.06 27.13 3,625 -0.55(-1.97%)
Apr 04, 2024 27.32 27.68 27.32 27.67 10,453 +0.34(+1.23%)
Apr 03, 2024 27.43 27.44 27.24 27.34 8,910 -0.07(-0.25%)
Apr 02, 2024 27.40 27.54 26.86 27.41 28,075 -0.04(-0.14%)
Apr 01, 2024 27.79 27.79 27.18 27.45 15,941 -0.55(-1.95%)
Mar 28, 2024 27.66 28.04 27.62 27.99 10,661 +0.39(+1.40%)
Mar 27, 2024 27.66 27.67 27.60 27.60 3,904 +0.15(+0.54%)
Mar 26, 2024 27.68 27.68 27.44 27.46 8,173 -0.08(-0.29%)
Mar 25, 2024 27.28 27.68 27.28 27.53 9,666 +0.23(+0.84%)
Mar 22, 2024 27.15 27.42 27.15 27.31 2,362 -0.33(-1.19%)
Mar 21, 2024 27.09 27.63 27.09 27.63 10,412 +0.25(+0.91%)
Mar 20, 2024 26.55 27.39 26.55 27.39 13,242 +1.00(+3.80%)
Mar 19, 2024 26.59 26.96 26.10 26.38 15,677 -0.28(-1.03%)
Mar 18, 2024 27.52 27.52 26.59 26.66 12,155 -0.84(-3.04%)
Mar 15, 2024 26.58 27.81 26.58 27.50 35,198 +0.70(+2.61%)
Mar 14, 2024 27.47 27.47 26.74 26.80 27,151 -0.48(-1.77%)
Mar 13, 2024 27.28 27.28 27.27 27.28 5,216 +0.00(+0.00%)
Mar 12, 2024 26.74 27.29 26.74 27.28 6,134 +0.21(+0.76%)
Mar 11, 2024 26.75 27.30 26.75 27.07 4,818 -0.56(-2.03%)
Mar 08, 2024 27.21 27.81 26.84 27.63 7,072 +0.16(+0.57%)
Mar 07, 2024 27.22 28.36 27.19 27.48 6,843 +0.26(+0.94%)
Mar 06, 2024 26.54 27.46 26.54 27.22 9,723 +0.51(+1.92%)
Mar 05, 2024 27.06 27.26 26.71 26.71 6,318 -0.37(-1.38%)
Mar 04, 2024 27.31 27.31 26.81 27.08 3,714 +0.24(+0.88%)
Mar 01, 2024 27.51 27.52 26.73 26.85 8,661 -0.74(-2.68%)
Feb 29, 2024 26.79 27.58 26.79 27.58 13,363 +1.23(+4.67%)
Feb 28, 2024 26.50 26.60 26.01 26.35 21,491 -0.16(-0.59%)
Feb 27, 2024 26.60 27.18 26.50 26.51 16,530 -0.08(-0.30%)
Feb 26, 2024 26.59 27.08 26.27 26.59 33,920 -0.32(-1.21%)
Feb 23, 2024 27.01 27.15 26.84 26.91 4,242 -0.17(-0.62%)
Feb 22, 2024 27.00 27.08 26.74 27.08 17,223 -0.11(-0.40%)
Feb 21, 2024 27.18 27.29 27.03 27.19 6,846 +0.03(+0.11%)
Feb 20, 2024 27.17 27.91 27.08 27.16 13,006 -0.41(-1.50%)
Feb 16, 2024 27.18 27.72 27.05 27.57 8,039 +0.31(+1.12%)
Feb 15, 2024 26.82 27.48 26.42 27.27 15,665 +0.27(+0.98%)
Feb 14, 2024 27.07 27.07 26.66 27.00 10,578 +0.29(+1.07%)
Feb 13, 2024 27.09 27.38 26.67 26.72 45,530 -0.88(-3.18%)
Feb 12, 2024 27.21 27.86 27.15 27.59 11,283 +0.46(+1.71%)
Feb 09, 2024 27.08 27.78 26.93 27.13 17,569 +0.15(+0.55%)
Feb 08, 2024 27.47 27.77 26.98 26.98 17,888 -0.55(-2.00%)
Feb 07, 2024 26.98 27.54 26.84 27.54 32,906 +0.40(+1.49%)
Feb 06, 2024 26.95 27.38 26.93 27.13 18,919 +0.20(+0.73%)
Feb 05, 2024 26.97 27.41 26.93 26.93 25,769 -0.16(-0.58%)
Feb 02, 2024 27.72 27.72 27.01 27.09 16,359 -0.96(-3.41%)
Feb 01, 2024 27.56 28.05 27.08 28.05 18,799 +0.52(+1.90%)
Jan 31, 2024 27.27 28.54 26.40 27.53 17,452 +0.58(+2.16%)
Jan 30, 2024 26.39 27.65 26.39 26.94 31,567 +0.70(+2.66%)
Jan 29, 2024 24.72 26.34 24.72 26.25 25,799 +1.69(+6.90%)
Jan 26, 2024 24.30 24.62 24.27 24.55 4,736 -0.16(-0.64%)
Jan 25, 2024 24.85 24.85 24.42 24.71 9,443 +0.03(+0.12%)
Jan 24, 2024 24.77 24.77 24.67 24.68 3,691 -0.02(-0.08%)
Jan 23, 2024 25.34 25.34 24.70 24.70 6,755 -0.51(-2.03%)
Jan 22, 2024 25.05 25.35 24.58 25.21 18,072 +0.33(+1.35%)
Jan 19, 2024 24.15 24.88 24.13 24.88 12,069 +0.75(+3.10%)
Jan 18, 2024 24.34 24.34 24.13 24.13 2,936 -0.02(-0.08%)
Jan 17, 2024 24.28 24.53 24.08 24.15 11,046 -0.08(-0.33%)
Jan 16, 2024 24.72 24.72 24.12 24.23 5,786 -0.20(-0.81%)
Jan 12, 2024 25.19 25.19 24.42 24.42 10,855 -0.59(-2.36%)
Jan 11, 2024 25.20 25.37 24.93 25.01 7,687 -0.58(-2.27%)
Jan 10, 2024 25.92 26.12 25.60 25.60 11,585 -0.07(-0.27%)
Jan 09, 2024 26.32 26.32 25.66 25.66 6,928 -0.64(-2.43%)
Jan 08, 2024 25.87 26.31 25.87 26.30 2,676 +0.06(+0.23%)
Jan 05, 2024 25.54 26.47 25.54 26.25 18,638 +0.66(+2.58%)
Jan 04, 2024 26.17 26.52 25.31 25.59 10,675 -0.34(-1.33%)
Jan 03, 2024 26.61 26.61 25.93 25.93 13,342 -0.74(-2.77%)
Jan 02, 2024 26.91 26.91 26.58 26.67 10,188 -0.27(-0.99%)
Dec 29, 2023 26.60 27.14 26.39 26.93 5,073 +0.20(+0.74%)
Dec 28, 2023 26.77 26.84 26.56 26.74 5,703 -0.12(-0.44%)
Dec 27, 2023 26.46 26.91 26.46 26.86 7,193 -0.11(-0.40%)
Dec 26, 2023 26.85 27.05 26.23 26.96 13,541 -0.08(-0.29%)
Dec 22, 2023 26.14 27.15 26.14 27.04 4,995 +0.45(+1.70%)
Dec 21, 2023 26.75 27.34 26.49 26.59 12,050 -0.57(-2.10%)
Dec 20, 2023 27.61 28.04 26.08 27.16 21,517 -0.35(-1.28%)
Dec 19, 2023 27.37 28.05 26.97 27.51 18,032 +0.16(+0.57%)
Dec 18, 2023 27.58 27.58 26.43 27.36 13,710 -0.22(-0.82%)
Dec 15, 2023 26.61 28.33 26.35 27.58 60,260 +0.73(+2.73%)
Dec 14, 2023 25.85 26.87 25.13 26.85 19,517 +1.59(+6.31%)
Dec 13, 2023 24.11 25.87 24.09 25.26 20,108 +1.37(+5.73%)
Dec 12, 2023 24.10 24.17 23.83 23.89 4,766 -0.07(-0.29%)
Dec 11, 2023 24.24 24.24 23.53 23.96 38,048 -0.40(-1.65%)
Dec 08, 2023 24.38 24.38 23.36 24.36 4,985 +0.27(+1.14%)
Dec 07, 2023 23.85 24.14 23.57 24.08 12,531 -0.53(-2.14%)
Dec 06, 2023 24.12 24.65 24.11 24.61 10,188 +0.49(+2.03%)
Dec 05, 2023 23.98 24.12 23.10 24.12 9,321 +0.14(+0.57%)
Dec 04, 2023 23.95 24.18 21.55 23.98 15,382 +0.00(+0.00%)
Dec 01, 2023 23.74 24.30 23.60 23.98 7,024 +0.72(+3.11%)
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.