Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank7 Corp. - Common stock (NQ: BSVN )

29.67 -0.39 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.713 9.875 9.193 9.193 11,563 -1.04(-10.18%)
Aug 28, 2020 9.211 10.23 9.211 10.23 2,450 +1.26(+14.00%)
Aug 27, 2020 9.426 9.426 8.977 8.977 1,258 -0.47(-4.94%)
Aug 26, 2020 9.130 9.615 9.130 9.444 4,044 +0.21(+2.24%)
Aug 25, 2020 9.372 9.794 9.238 9.238 1,621 -0.19(-2.00%)
Aug 24, 2020 9.435 9.498 9.247 9.426 6,376 +0.22(+2.44%)
Aug 21, 2020 9.345 9.911 9.157 9.202 13,255 -0.01(-0.10%)
Aug 20, 2020 9.130 9.300 9.130 9.211 1,004 -0.38(-3.93%)
Aug 19, 2020 9.875 9.875 9.543 9.588 2,379 -0.11(-1.11%)
Aug 18, 2020 9.875 10.08 9.695 9.695 3,269 -0.44(-4.34%)
Aug 17, 2020 10.14 10.14 10.14 10.14 401 -0.36(-3.42%)
Aug 14, 2020 10.30 11.13 10.07 10.49 13,367 +0.22(+2.19%)
Aug 13, 2020 10.05 10.27 10.05 10.27 1,111 -0.03(-0.26%)
Aug 12, 2020 10.65 10.65 9.803 10.30 4,167 +0.11(+1.06%)
Aug 11, 2020 9.911 10.41 9.875 10.19 6,934 +0.23(+2.34%)
Aug 10, 2020 9.525 10.48 9.426 9.956 1,832 +0.21(+2.12%)
Aug 07, 2020 9.067 9.749 9.067 9.749 6,572 +0.38(+4.02%)
Aug 06, 2020 9.425 9.435 9.269 9.372 3,831 +0.30(+3.26%)
Aug 05, 2020 8.986 9.076 8.896 9.076 3,098 -0.01(-0.10%)
Aug 04, 2020 9.085 9.085 9.085 9.085 1,107 +0.30(+3.37%)
Aug 03, 2020 8.977 8.977 8.789 8.789 47,910 -0.11(-1.21%)
Jul 31, 2020 8.896 9.288 8.860 8.896 4,121 +0.02(+0.20%)
Jul 30, 2020 8.878 8.977 8.878 8.878 8,864 +0.00(+0.00%)
Jul 29, 2020 9.022 9.022 8.869 8.878 2,478 -0.03(-0.30%)
Jul 28, 2020 8.708 8.977 8.708 8.905 4,826 -0.07(-0.80%)
Jul 27, 2020 8.178 8.977 8.169 8.977 15,191 +0.45(+5.26%)
Jul 24, 2020 8.528 8.777 8.304 8.528 21,164 +0.04(+0.53%)
Jul 23, 2020 8.645 8.860 8.421 8.483 4,882 -0.26(-2.98%)
Jul 22, 2020 8.789 8.789 8.618 8.744 4,754 -0.20(-2.21%)
Jul 21, 2020 9.059 9.059 8.753 8.941 11,909 +0.23(+2.68%)
Jul 20, 2020 8.789 8.843 8.537 8.708 12,040 -0.13(-1.52%)
Jul 17, 2020 8.887 9.049 8.690 8.843 6,126 -0.09(-1.01%)
Jul 16, 2020 8.977 8.995 8.645 8.932 13,377 -0.15(-1.68%)
Jul 15, 2020 8.878 9.247 8.869 9.085 10,558 +0.42(+4.87%)
Jul 14, 2020 8.968 8.968 8.663 8.663 29,349 -0.41(-4.55%)
Jul 13, 2020 8.905 9.076 8.869 9.076 6,262 +0.09(+1.00%)
Jul 10, 2020 8.995 8.995 8.708 8.986 10,805 +0.06(+0.70%)
Jul 09, 2020 9.273 9.432 8.887 8.923 17,540 -0.24(-2.64%)
Jul 08, 2020 8.977 9.238 8.977 9.166 24,142 +0.14(+1.59%)
Jul 07, 2020 9.426 9.734 9.009 9.022 5,878 -0.40(-4.29%)
Jul 06, 2020 9.911 9.911 9.031 9.426 41,711 -0.48(-4.89%)
Jul 02, 2020 9.848 10.12 9.794 9.911 7,240 +0.13(+1.38%)
Jul 01, 2020 10.31 10.31 9.534 9.776 12,135 +0.03(+0.32%)
Jun 30, 2020 9.642 9.745 9.642 9.745 2,936 +0.16(+1.64%)
Jun 29, 2020 10.14 10.14 9.103 9.588 24,194 -0.83(-8.01%)
Jun 26, 2020 8.860 10.42 8.609 10.42 99,474 +1.41(+15.64%)
Jun 25, 2020 8.465 9.202 8.322 9.013 11,141 +0.14(+1.62%)
Jun 24, 2020 8.385 9.130 8.223 8.869 25,265 +0.07(+0.82%)
Jun 23, 2020 8.887 9.002 8.798 8.798 7,637 -0.14(-1.59%)
Jun 22, 2020 9.046 9.046 8.882 8.940 5,329 -0.19(-2.04%)
Jun 19, 2020 9.153 9.153 8.798 9.126 25,431 +0.14(+1.58%)
Jun 18, 2020 8.753 8.984 8.727 8.984 90,132 +0.22(+2.54%)
Jun 17, 2020 9.135 9.135 8.575 8.762 7,011 -0.20(-2.28%)
Jun 16, 2020 9.553 9.651 8.807 8.966 21,693 -0.20(-2.23%)
Jun 15, 2020 8.248 9.224 8.185 9.171 25,386 -0.17(-1.81%)
Jun 12, 2020 9.677 9.677 8.639 9.340 14,966 -0.02(-0.19%)
Jun 11, 2020 9.997 9.997 9.331 9.357 14,115 -1.24(-11.74%)
Jun 10, 2020 10.73 12.31 10.34 10.60 23,092 -1.12(-9.55%)
Jun 09, 2020 11.52 11.72 10.75 11.72 17,448 +0.55(+4.93%)
Jun 08, 2020 9.997 11.32 9.997 11.17 22,109 +1.26(+12.74%)
Jun 05, 2020 9.526 10.66 9.526 9.908 49,625 +0.69(+7.52%)
Jun 04, 2020 8.984 9.238 8.931 9.215 23,526 +0.21(+2.37%)
Jun 03, 2020 8.869 9.109 8.762 9.002 15,932 +0.34(+3.90%)
Jun 02, 2020 9.109 9.109 8.664 8.664 13,674 -0.23(-2.60%)
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.