Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

28.35 -0.24 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.90 15.96 15.69 15.71 19,257 -0.09(-0.56%)
Feb 27, 2020 15.94 15.99 15.80 15.80 5,805 -0.33(-2.07%)
Feb 26, 2020 16.13 16.13 16.13 16.13 495 -0.15(-0.92%)
Feb 25, 2020 16.30 16.30 16.28 16.28 1,529 +0.18(+1.09%)
Feb 24, 2020 16.17 16.17 16.10 16.10 3,527 -0.11(-0.65%)
Feb 21, 2020 16.36 16.36 16.17 16.21 7,976 -0.04(-0.22%)
Feb 20, 2020 16.33 16.33 16.24 16.24 789 +0.00(+0.00%)
Feb 19, 2020 16.24 16.24 16.24 16.24 1,432 -0.21(-1.28%)
Feb 18, 2020 16.45 16.45 16.45 210 +0.00(+0.00%)
Feb 14, 2020 16.57 16.57 16.24 16.45 1,481 +0.11(+0.64%)
Feb 13, 2020 16.24 16.35 16.24 16.35 650 +0.11(+0.65%)
Feb 12, 2020 16.58 16.60 16.24 16.24 7,224 +0.00(+0.00%)
Feb 11, 2020 16.21 16.25 16.16 16.24 2,337 -0.25(-1.54%)
Feb 10, 2020 16.50 16.50 16.50 16.50 518 +0.38(+2.34%)
Feb 07, 2020 16.12 16.12 16.12 16.12 1,253 -0.13(-0.81%)
Feb 06, 2020 16.30 16.30 16.24 16.25 3,347 -0.33(-2.01%)
Feb 05, 2020 16.49 16.60 16.16 16.59 2,796 +0.09(+0.53%)
Feb 04, 2020 16.66 16.66 16.06 16.50 5,494 +0.53(+3.30%)
Feb 03, 2020 16.02 16.02 15.97 15.97 1,891 +0.01(+0.05%)
Jan 31, 2020 15.96 15.96 15.96 15.96 1,367 -0.31(-1.89%)
Jan 30, 2020 15.88 16.27 15.88 16.27 2,245 -0.03(-0.16%)
Jan 29, 2020 16.27 16.30 16.27 16.30 1,205 +0.08(+0.49%)
Jan 28, 2020 16.22 16.22 16.22 16.22 1,065 +0.05(+0.33%)
Jan 27, 2020 16.35 16.35 16.17 16.17 7,671 -0.21(-1.29%)
Jan 24, 2020 16.38 16.52 16.38 16.38 1,481 -0.04(-0.21%)
Jan 23, 2020 16.42 16.42 16.41 16.41 1,613 -0.09(-0.53%)
Jan 22, 2020 16.38 16.52 16.37 16.50 1,342 +0.07(+0.43%)
Jan 21, 2020 16.43 16.45 16.38 16.43 4,490 +0.05(+0.32%)
Jan 17, 2020 16.57 16.57 16.38 16.38 3,076 -0.12(-0.74%)
Jan 16, 2020 16.49 16.52 16.45 16.50 1,955 +0.10(+0.59%)
Jan 15, 2020 16.42 16.44 16.26 16.40 4,377 +0.08(+0.48%)
Jan 14, 2020 16.37 16.52 16.29 16.32 5,284 -0.07(-0.43%)
Jan 13, 2020 16.28 16.39 16.11 16.39 3,968 +0.11(+0.70%)
Jan 10, 2020 16.40 16.43 16.28 16.28 2,051 -0.07(-0.43%)
Jan 09, 2020 16.39 16.39 16.23 16.35 127,160 +0.11(+0.70%)
Jan 08, 2020 16.16 16.38 15.90 16.24 8,721 +0.17(+1.04%)
Jan 07, 2020 16.31 16.31 16.02 16.07 50,574 -0.16(-0.97%)
Jan 06, 2020 16.42 16.42 15.98 16.23 2,489 -0.02(-0.11%)
Jan 03, 2020 16.75 16.75 16.24 16.24 1,367 -0.36(-2.17%)
Jan 02, 2020 16.69 16.88 16.56 16.60 2,195 -0.04(-0.21%)
Dec 31, 2019 16.00 16.75 16.00 16.64 1,823 +0.47(+2.93%)
Dec 30, 2019 16.46 16.46 16.00 16.17 10,264 -0.48(-2.90%)
Dec 27, 2019 16.74 16.74 16.37 16.65 6,381 -0.06(-0.37%)
Dec 26, 2019 16.68 16.80 16.51 16.71 18,655 +0.02(+0.10%)
Dec 24, 2019 16.69 16.69 16.69 16.69 233 -0.07(-0.41%)
Dec 23, 2019 16.87 16.87 16.69 16.76 9,755 +0.02(+0.10%)
Dec 20, 2019 16.37 16.74 15.74 16.74 58,938 +0.38(+2.30%)
Dec 19, 2019 16.53 16.53 16.04 16.37 3,661 -0.20(-1.19%)
Dec 18, 2019 16.58 17.14 16.56 16.56 17,447 +0.10(+0.62%)
Dec 17, 2019 16.26 16.53 16.11 16.46 5,858 +0.06(+0.36%)
Dec 16, 2019 16.25 16.46 16.25 16.40 11,558 +0.15(+0.95%)
Dec 13, 2019 16.24 16.25 16.15 16.25 3,742 +0.15(+0.90%)
Dec 12, 2019 16.24 16.24 16.10 16.10 1,407 -0.15(-0.89%)
Dec 11, 2019 16.09 16.38 16.09 16.25 1,474 -0.09(-0.52%)
Dec 10, 2019 16.06 16.35 15.83 16.33 6,994 +0.30(+1.87%)
Dec 09, 2019 16.28 16.28 16.01 16.03 4,292 -0.09(-0.53%)
Dec 06, 2019 16.33 16.33 16.12 16.12 6,782 -0.15(-0.95%)
Dec 05, 2019 16.02 16.32 16.02 16.27 15,168 +0.18(+1.12%)
Dec 04, 2019 16.17 16.17 16.06 16.09 1,414 -0.05(-0.32%)
Dec 03, 2019 16.13 16.25 16.13 16.14 1,285 -0.09(-0.53%)
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.