Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

29.86 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.