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 (%)
Aug 31, 2021 20.29 21.29 20.29 21.02 8,605 +0.56(+2.71%)
Aug 30, 2021 19.42 20.75 19.36 20.47 9,892 +0.99(+5.09%)
Aug 27, 2021 19.66 19.66 19.48 19.48 1,118 +0.16(+0.81%)
Aug 26, 2021 19.14 20.18 19.14 19.32 2,420 +0.04(+0.19%)
Aug 25, 2021 18.25 19.51 18.25 19.28 1,996 +1.04(+5.69%)
Aug 24, 2021 19.17 19.36 18.11 18.25 12,517 -0.66(-3.48%)
Aug 23, 2021 20.52 20.52 18.66 18.90 17,179 -1.76(-8.52%)
Aug 20, 2021 20.81 20.81 20.58 20.66 1,116 -0.30(-1.41%)
Aug 19, 2021 20.93 21.01 20.38 20.96 6,985 -0.02(-0.09%)
Aug 18, 2021 20.38 21.58 20.38 20.98 11,342 -0.80(-3.66%)
Aug 17, 2021 21.87 21.91 21.08 21.77 8,865 -0.10(-0.47%)
Aug 16, 2021 20.40 22.44 20.38 21.88 13,784 +1.92(+9.61%)
Aug 13, 2021 19.98 20.12 19.95 19.96 1,171 -0.14(-0.69%)
Aug 12, 2021 20.22 20.29 19.50 20.10 6,840 -0.25(-1.23%)
Aug 11, 2021 20.46 20.46 18.86 20.35 15,140 -0.07(-0.36%)
Aug 10, 2021 20.67 20.88 20.38 20.42 11,359 -0.17(-0.81%)
Aug 09, 2021 20.73 21.02 20.42 20.59 7,668 -0.14(-0.67%)
Aug 06, 2021 20.82 21.86 20.09 20.73 19,699 -0.11(-0.53%)
Aug 05, 2021 19.31 20.84 19.31 20.84 23,874 +1.41(+7.25%)
Aug 04, 2021 18.78 19.43 18.73 19.43 3,224 +0.61(+3.25%)
Aug 03, 2021 18.24 19.41 18.14 18.82 18,426 +0.52(+2.83%)
Aug 02, 2021 17.77 18.34 17.77 18.30 8,594 +0.61(+3.46%)
Jul 30, 2021 18.46 18.49 17.69 17.69 3,966 +0.00(+0.00%)
Jul 29, 2021 16.95 18.18 16.95 17.69 4,938 -0.42(-2.30%)
Jul 28, 2021 17.80 18.50 17.80 18.11 12,576 +0.21(+1.19%)
Jul 27, 2021 17.65 17.89 17.59 17.89 2,150 +0.11(+0.62%)
Jul 26, 2021 17.88 18.41 17.64 17.78 10,466 -0.24(-1.34%)
Jul 23, 2021 17.50 18.02 17.46 18.02 13,008 +0.50(+2.85%)
Jul 22, 2021 17.23 17.52 17.23 17.52 1,793 +0.27(+1.56%)
Jul 21, 2021 16.77 17.60 16.77 17.25 7,215 +0.55(+3.27%)
Jul 20, 2021 16.67 17.09 16.56 16.71 19,615 +0.13(+0.78%)
Jul 19, 2021 16.70 16.77 16.50 16.58 15,276 -0.38(-2.24%)
Jul 16, 2021 17.09 17.09 16.96 16.96 1,663 -0.16(-0.92%)
Jul 15, 2021 17.08 17.12 16.95 17.12 1,579 +0.00(+0.00%)
Jul 14, 2021 17.19 17.19 17.09 17.12 3,024 -0.06(-0.38%)
Jul 13, 2021 17.06 17.60 17.06 17.18 2,173 +0.07(+0.43%)
Jul 12, 2021 16.84 17.46 16.84 17.11 11,512 +0.25(+1.48%)
Jul 09, 2021 16.53 16.94 16.53 16.86 3,212 +0.29(+1.73%)
Jul 08, 2021 16.34 16.79 16.34 16.57 4,432 -0.10(-0.61%)
Jul 07, 2021 16.57 16.72 16.44 16.67 14,582 +0.16(+0.95%)
Jul 06, 2021 16.69 16.69 16.25 16.51 12,833 -0.06(-0.39%)
Jul 02, 2021 16.22 16.80 16.22 16.58 16,460 +0.37(+2.29%)
Jul 01, 2021 16.10 16.37 15.93 16.21 8,880 +0.23(+1.45%)
Jun 30, 2021 15.93 16.10 15.90 15.98 3,428 +0.08(+0.52%)
Jun 29, 2021 15.80 15.92 15.77 15.89 10,036 -0.13(-0.81%)
Jun 28, 2021 15.83 16.06 15.66 16.02 28,160 +0.32(+2.07%)
Jun 25, 2021 15.97 16.27 15.65 15.70 541,661 -0.20(-1.28%)
Jun 24, 2021 15.99 16.43 15.90 15.90 23,451 -0.21(-1.32%)
Jun 23, 2021 15.79 16.29 15.79 16.12 20,803 +0.31(+1.99%)
Jun 22, 2021 15.93 15.98 15.76 15.80 31,395 -0.04(-0.23%)
Jun 21, 2021 15.75 15.96 15.74 15.84 37,624 +0.07(+0.47%)
Jun 18, 2021 16.13 16.13 15.74 15.76 23,388 -0.16(-0.98%)
Jun 17, 2021 16.19 16.19 15.86 15.92 27,098 -0.20(-1.26%)
Jun 16, 2021 16.21 16.28 16.02 16.12 28,127 +0.04(+0.23%)
Jun 15, 2021 15.97 16.16 15.93 16.09 10,078 +0.08(+0.52%)
Jun 14, 2021 16.33 16.33 16.00 16.00 7,485 -0.16(-0.97%)
Jun 11, 2021 16.70 16.79 15.92 16.16 16,814 -0.21(-1.29%)
Jun 10, 2021 16.43 16.79 16.30 16.37 5,996 -0.06(-0.34%)
Jun 09, 2021 16.75 17.03 16.30 16.43 4,141 +0.14(+0.85%)
Jun 08, 2021 16.34 16.44 16.28 16.29 10,714 -0.06(-0.34%)
Jun 07, 2021 16.65 17.37 16.26 16.34 10,106 -0.11(-0.67%)
Jun 04, 2021 16.93 16.93 16.27 16.45 6,197 +0.00(+0.00%)
Jun 03, 2021 16.56 16.61 16.20 16.45 10,801 -0.38(-2.24%)
Jun 02, 2021 17.21 17.32 16.72 16.83 4,353 -0.09(-0.54%)
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.