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 (%)
Mar 31, 2023 23.08 23.63 23.08 23.63 5,887 +0.72(+3.15%)
Mar 30, 2023 23.46 23.48 22.69 22.90 8,093 -0.66(-2.82%)
Mar 29, 2023 24.00 24.00 23.51 23.57 6,350 -0.32(-1.33%)
Mar 28, 2023 23.65 24.30 23.28 23.89 15,791 -0.03(-0.12%)
Mar 27, 2023 23.50 24.06 23.32 23.92 6,626 +0.83(+3.58%)
Mar 24, 2023 22.63 23.72 22.38 23.09 11,852 +0.18(+0.80%)
Mar 23, 2023 23.58 23.81 22.58 22.90 9,817 -0.44(-1.90%)
Mar 22, 2023 24.06 24.08 23.35 23.35 14,856 -0.84(-3.46%)
Mar 21, 2023 24.27 24.29 22.69 24.18 12,916 +0.20(+0.84%)
Mar 20, 2023 24.15 24.58 23.44 23.98 67,958 +1.00(+4.37%)
Mar 17, 2023 23.06 23.47 22.64 22.98 9,374 -0.27(-1.15%)
Mar 16, 2023 22.87 23.72 22.87 23.25 45,420 -0.02(-0.08%)
Mar 15, 2023 23.37 23.70 22.89 23.27 17,937 -0.60(-2.52%)
Mar 14, 2023 25.44 26.49 23.58 23.87 32,292 -0.18(-0.74%)
Mar 13, 2023 25.02 25.44 21.99 24.04 51,829 -1.40(-5.51%)
Mar 10, 2023 26.03 26.03 23.09 25.45 24,094 -0.85(-3.24%)
Mar 09, 2023 27.04 27.07 25.52 26.30 28,597 -0.84(-3.10%)
Mar 08, 2023 27.08 27.21 26.75 27.14 8,785 -0.23(-0.84%)
Mar 07, 2023 27.50 27.50 26.75 27.37 17,293 -0.08(-0.28%)
Mar 06, 2023 27.88 27.88 27.40 27.44 13,772 -0.26(-0.93%)
Mar 03, 2023 28.11 28.11 27.64 27.70 7,384 -0.28(-0.99%)
Mar 02, 2023 28.39 28.53 27.98 27.98 8,717 -0.52(-1.81%)
Mar 01, 2023 28.01 28.58 27.82 28.50 7,818 +0.20(+0.71%)
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%)
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.