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, 2023 28.14 28.30 27.99 28.30 6,060 -0.01(-0.03%)
Feb 27, 2023 28.41 28.49 28.23 28.30 7,576 -0.15(-0.52%)
Feb 24, 2023 28.38 28.69 28.38 28.45 8,453 -0.31(-1.08%)
Feb 23, 2023 28.57 28.76 28.53 28.76 9,192 +0.23(+0.80%)
Feb 22, 2023 28.67 28.67 28.40 28.53 8,286 -0.04(-0.13%)
Feb 21, 2023 28.46 28.77 28.23 28.57 9,414 -0.13(-0.47%)
Feb 17, 2023 28.78 28.87 28.31 28.71 6,894 -0.27(-0.92%)
Feb 16, 2023 27.83 29.51 27.83 28.97 8,248 +0.34(+1.20%)
Feb 15, 2023 27.96 29.11 27.90 28.63 6,904 +0.13(+0.47%)
Feb 14, 2023 28.30 28.79 28.30 28.50 5,525 -0.36(-1.26%)
Feb 13, 2023 28.64 28.88 28.03 28.86 8,894 +0.23(+0.80%)
Feb 10, 2023 28.67 28.88 28.40 28.63 6,602 -0.11(-0.37%)
Feb 09, 2023 28.45 28.93 28.45 28.73 5,894 +0.19(+0.67%)
Feb 08, 2023 28.69 28.69 28.26 28.54 9,726 -0.27(-0.93%)
Feb 07, 2023 28.93 28.93 28.50 28.81 6,202 +0.23(+0.80%)
Feb 06, 2023 28.30 28.73 27.70 28.58 8,457 +0.04(+0.13%)
Feb 03, 2023 28.69 28.69 28.14 28.54 5,844 -0.14(-0.50%)
Feb 02, 2023 27.19 29.19 27.19 28.69 27,492 +1.36(+4.97%)
Feb 01, 2023 26.57 27.34 25.85 27.33 9,352 +0.98(+3.70%)
Jan 31, 2023 25.86 26.64 25.79 26.35 66,318 +0.56(+2.19%)
Jan 30, 2023 25.68 26.33 25.61 25.79 95,855 +0.21(+0.82%)
Jan 27, 2023 26.30 26.30 24.61 25.58 22,078 -0.53(-2.01%)
Jan 26, 2023 27.25 27.64 25.63 26.11 16,276 -0.81(-3.02%)
Jan 25, 2023 26.61 27.00 26.42 26.92 8,039 +0.35(+1.33%)
Jan 24, 2023 26.43 27.44 26.20 26.56 44,891 +0.01(+0.04%)
Jan 23, 2023 26.58 27.07 26.21 26.55 31,298 -0.22(-0.82%)
Jan 20, 2023 26.01 26.77 26.01 26.77 17,959 +0.67(+2.56%)
Jan 19, 2023 25.81 26.38 25.31 26.11 15,445 +0.30(+1.15%)
Jan 18, 2023 25.77 26.43 25.59 25.81 10,046 +0.14(+0.56%)
Jan 17, 2023 25.70 26.28 25.67 25.67 11,305 -0.15(-0.57%)
Jan 13, 2023 25.82 26.46 25.64 25.81 20,076 +0.18(+0.69%)
Jan 12, 2023 25.90 26.77 25.48 25.64 21,644 +0.06(+0.22%)
Jan 11, 2023 25.36 26.11 25.12 25.58 15,761 +0.33(+1.33%)
Jan 10, 2023 25.00 25.24 24.84 25.24 4,152 +0.05(+0.19%)
Jan 09, 2023 25.34 25.34 25.20 25.20 2,394 -0.20(-0.79%)
Jan 06, 2023 25.79 26.05 24.54 25.40 18,092 +0.24(+0.95%)
Jan 05, 2023 25.40 26.22 24.73 25.16 5,583 -0.35(-1.39%)
Jan 04, 2023 25.26 25.89 25.02 25.51 11,720 +0.63(+2.54%)
Jan 03, 2023 24.55 25.20 24.55 24.88 13,093 +0.40(+1.64%)
Dec 30, 2022 24.38 24.59 24.24 24.48 4,539 +0.10(+0.39%)
Dec 29, 2022 24.45 24.58 24.29 24.38 1,478 +0.06(+0.24%)
Dec 28, 2022 24.80 24.80 24.33 24.33 2,359 -0.29(-1.17%)
Dec 27, 2022 24.38 24.81 24.24 24.61 5,847 +0.00(+0.00%)
Dec 23, 2022 24.57 24.62 24.57 24.61 2,315 +0.33(+1.38%)
Dec 22, 2022 24.75 24.75 24.28 24.28 1,163 -0.43(-1.74%)
Dec 21, 2022 24.42 24.78 24.31 24.71 3,929 +0.57(+2.36%)
Dec 20, 2022 24.69 24.69 24.04 24.14 5,352 -0.32(-1.32%)
Dec 19, 2022 24.66 24.95 24.24 24.46 9,436 -0.25(-1.00%)
Dec 16, 2022 23.85 25.43 23.85 24.71 21,538 +0.67(+2.77%)
Dec 15, 2022 24.47 24.52 23.90 24.04 11,673 -0.43(-1.75%)
Dec 14, 2022 24.98 25.09 24.38 24.47 11,251 -0.65(-2.57%)
Dec 13, 2022 25.32 25.67 24.75 25.12 18,680 -0.05(-0.19%)
Dec 12, 2022 25.14 25.32 25.05 25.17 3,208 +0.13(+0.53%)
Dec 09, 2022 24.98 25.11 24.95 25.03 4,374 +0.06(+0.23%)
Dec 08, 2022 25.06 25.25 24.64 24.98 9,189 +0.03(+0.11%)
Dec 07, 2022 25.43 25.43 24.23 24.95 13,712 -0.43(-1.69%)
Dec 06, 2022 25.53 25.53 24.56 25.37 18,369 -0.09(-0.37%)
Dec 05, 2022 26.06 26.53 25.21 25.47 18,066 -0.57(-2.19%)
Dec 02, 2022 26.51 26.61 26.02 26.04 11,976 -0.57(-2.14%)
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.