Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.03 14.62 13.61 13.61 22,038 -0.30(-2.14%)
Feb 27, 2019 14.89 14.89 13.91 13.91 1,505 +0.03(+0.25%)
Feb 26, 2019 14.25 14.25 13.87 13.87 3,164 -0.52(-3.61%)
Feb 25, 2019 14.61 14.61 14.39 14.39 2,306 +0.57(+4.12%)
Feb 22, 2019 13.85 14.04 13.82 13.82 3,997 -0.17(-1.22%)
Feb 21, 2019 14.03 14.03 13.85 13.99 3,525 +0.17(+1.23%)
Feb 20, 2019 13.89 13.89 13.82 13.82 5,577 -0.19(-1.34%)
Feb 19, 2019 14.00 14.68 13.79 14.01 15,552 +0.03(+0.18%)
Feb 15, 2019 13.98 14.42 13.92 13.98 3,174 +0.02(+0.12%)
Feb 14, 2019 13.97 14.89 13.64 13.97 25,317 +0.11(+0.80%)
Feb 13, 2019 13.80 13.93 13.56 13.86 3,469 -0.08(-0.55%)
Feb 12, 2019 13.93 13.93 13.93 13.93 820 +0.00(+0.00%)
Feb 11, 2019 13.75 14.28 13.75 13.93 45,621 +0.11(+0.80%)
Feb 08, 2019 14.43 14.43 13.70 13.82 3,174 -0.54(-3.79%)
Feb 07, 2019 14.38 14.80 14.29 14.37 22,149 +0.16(+1.14%)
Feb 06, 2019 14.47 14.60 14.17 14.21 3,931 -0.27(-1.88%)
Feb 05, 2019 14.31 14.76 14.22 14.48 19,058 +0.17(+1.19%)
Feb 04, 2019 14.18 14.36 14.17 14.31 6,336 +0.13(+0.90%)
Feb 01, 2019 14.99 14.99 13.47 14.18 5,995 +0.92(+6.93%)
Jan 31, 2019 13.35 13.52 13.26 13.26 12,603 +0.08(+0.58%)
Jan 30, 2019 12.59 13.35 12.59 13.18 28,553 +0.41(+3.20%)
Jan 29, 2019 12.80 13.07 12.78 12.78 10,718 -0.12(-0.96%)
Jan 28, 2019 12.89 12.96 12.76 12.90 23,865 +0.01(+0.10%)
Jan 25, 2019 12.90 13.10 12.78 12.89 21,748 -0.09(-0.66%)
Jan 24, 2019 13.41 13.41 12.84 12.97 4,714 -0.38(-2.87%)
Jan 23, 2019 13.24 13.53 12.84 13.35 27,308 +0.16(+1.22%)
Jan 22, 2019 13.32 13.79 12.85 13.19 18,572 -0.12(-0.89%)
Jan 18, 2019 13.31 13.55 12.97 13.31 29,390 +0.13(+0.97%)
Jan 17, 2019 12.77 13.24 12.77 13.18 15,672 +0.26(+1.97%)
Jan 16, 2019 12.50 13.01 12.46 12.93 310,889 +0.38(+3.05%)
Jan 15, 2019 12.52 12.80 12.38 12.55 121,893 +0.20(+1.65%)
Jan 14, 2019 12.13 12.75 12.13 12.34 24,622 -0.20(-1.63%)
Jan 11, 2019 12.36 12.63 12.05 12.55 15,400 +0.24(+1.94%)
Jan 10, 2019 12.60 12.62 12.10 12.31 17,245 -0.40(-3.15%)
Jan 09, 2019 12.59 12.92 12.55 12.71 9,018 +0.28(+2.26%)
Jan 08, 2019 12.11 12.76 12.11 12.43 27,214 +0.31(+2.60%)
Jan 07, 2019 12.76 12.77 12.08 12.11 24,629 -0.48(-3.78%)
Jan 04, 2019 11.58 12.76 11.58 12.59 24,570 +1.19(+10.45%)
Jan 03, 2019 11.35 11.75 10.97 11.40 35,172 +0.04(+0.37%)
Jan 02, 2019 11.40 12.12 11.10 11.36 15,540 +0.00(+0.00%)
Dec 31, 2018 10.86 11.66 10.72 11.36 28,920 +0.64(+5.95%)
Dec 28, 2018 10.12 11.26 9.654 10.72 67,127 +0.55(+5.44%)
Dec 27, 2018 10.47 10.63 9.229 10.16 92,084 -0.18(-1.73%)
Dec 26, 2018 11.45 12.11 10.34 10.34 25,809 -0.94(-8.36%)
Dec 24, 2018 12.56 12.56 11.28 11.29 22,689 -1.47(-11.53%)
Dec 21, 2018 14.12 14.12 12.44 12.76 321,767 -0.86(-6.31%)
Dec 20, 2018 14.41 14.41 13.27 13.62 39,058 -0.23(-1.66%)
Dec 19, 2018 14.88 14.89 13.62 13.85 40,869 -0.14(-0.97%)
Dec 18, 2018 14.78 14.78 13.63 13.98 37,117 -0.48(-3.35%)
Dec 17, 2018 14.55 15.06 13.63 14.47 49,030 +0.03(+0.24%)
Dec 14, 2018 14.61 14.61 13.30 14.43 24,452 -0.18(-1.22%)
Dec 13, 2018 14.97 15.08 12.92 14.61 22,703 -0.19(-1.26%)
Dec 12, 2018 15.13 15.13 14.01 14.80 11,414 -0.08(-0.57%)
Dec 11, 2018 15.06 15.18 14.76 14.89 15,294 +0.04(+0.29%)
Dec 10, 2018 15.07 15.18 14.65 14.84 34,167 -0.05(-0.34%)
Dec 07, 2018 14.85 15.19 14.59 14.89 46,201 +0.21(+1.45%)
Dec 06, 2018 15.27 15.36 14.29 14.68 36,085 -0.69(-4.48%)
Dec 04, 2018 15.07 15.67 14.49 15.37 28,920 +0.27(+1.80%)
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.