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 (%)
Jun 30, 2021 15.93 16.10 15.90 15.98 3,428 +0.08(+0.52%)
Jun 29, 2021 15.80 15.92 15.77 15.89 10,036 -0.13(-0.81%)
Jun 28, 2021 15.83 16.06 15.66 16.02 28,160 +0.32(+2.07%)
Jun 25, 2021 15.97 16.27 15.65 15.70 541,661 -0.20(-1.28%)
Jun 24, 2021 15.99 16.43 15.90 15.90 23,451 -0.21(-1.32%)
Jun 23, 2021 15.79 16.29 15.79 16.12 20,803 +0.31(+1.99%)
Jun 22, 2021 15.93 15.98 15.76 15.80 31,395 -0.04(-0.23%)
Jun 21, 2021 15.75 15.96 15.74 15.84 37,624 +0.07(+0.47%)
Jun 18, 2021 16.13 16.13 15.74 15.76 23,388 -0.16(-0.98%)
Jun 17, 2021 16.19 16.19 15.86 15.92 27,098 -0.20(-1.26%)
Jun 16, 2021 16.21 16.28 16.02 16.12 28,127 +0.04(+0.23%)
Jun 15, 2021 15.97 16.16 15.93 16.09 10,078 +0.08(+0.52%)
Jun 14, 2021 16.33 16.33 16.00 16.00 7,485 -0.16(-0.97%)
Jun 11, 2021 16.70 16.79 15.92 16.16 16,814 -0.21(-1.29%)
Jun 10, 2021 16.43 16.79 16.30 16.37 5,996 -0.06(-0.34%)
Jun 09, 2021 16.75 17.03 16.30 16.43 4,141 +0.14(+0.85%)
Jun 08, 2021 16.34 16.44 16.28 16.29 10,714 -0.06(-0.34%)
Jun 07, 2021 16.65 17.37 16.26 16.34 10,106 -0.11(-0.67%)
Jun 04, 2021 16.93 16.93 16.27 16.45 6,197 +0.00(+0.00%)
Jun 03, 2021 16.56 16.61 16.20 16.45 10,801 -0.38(-2.24%)
Jun 02, 2021 17.21 17.32 16.72 16.83 4,353 -0.09(-0.54%)
Jun 01, 2021 17.08 17.30 16.75 16.92 3,360 +0.15(+0.88%)
May 28, 2021 17.03 17.49 16.73 16.78 7,688 -0.15(-0.87%)
May 27, 2021 17.53 18.26 16.36 16.92 16,073 -0.01(-0.05%)
May 26, 2021 18.10 18.38 16.49 16.93 13,407 -1.13(-6.27%)
May 25, 2021 16.31 20.01 16.09 18.06 30,524 +1.92(+11.92%)
May 24, 2021 16.22 16.54 16.10 16.14 5,575 -0.02(-0.11%)
May 21, 2021 16.07 16.17 16.06 16.16 3,038 +0.19(+1.21%)
May 20, 2021 15.80 15.97 15.75 15.97 6,311 +0.31(+2.00%)
May 19, 2021 15.63 15.81 15.56 15.65 7,358 -0.08(-0.53%)
May 18, 2021 15.83 15.88 15.63 15.74 9,144 -0.13(-0.81%)
May 17, 2021 15.73 15.90 15.65 15.86 3,790 +0.17(+1.11%)
May 14, 2021 15.57 15.91 15.57 15.69 5,670 +0.17(+1.13%)
May 13, 2021 15.48 15.91 15.46 15.52 11,214 +0.04(+0.24%)
May 12, 2021 15.70 16.00 15.46 15.48 13,341 -0.17(-1.06%)
May 11, 2021 15.65 15.95 15.59 15.64 9,793 +0.00(+0.00%)
May 10, 2021 15.83 16.01 15.64 15.64 14,761 -0.14(-0.87%)
May 07, 2021 16.08 16.25 15.66 15.78 15,409 -0.14(-0.87%)
May 06, 2021 16.11 16.11 15.87 15.92 4,377 -0.19(-1.20%)
May 05, 2021 16.35 16.47 16.10 16.11 11,673 -0.23(-1.41%)
May 04, 2021 16.40 16.50 16.30 16.34 4,747 -0.17(-1.06%)
May 03, 2021 16.46 16.52 16.30 16.52 11,561 +0.22(+1.36%)
Apr 30, 2021 16.97 16.97 16.11 16.30 17,604 +0.03(+0.17%)
Apr 29, 2021 16.27 16.40 16.15 16.27 11,088 +0.06(+0.40%)
Apr 28, 2021 16.13 16.21 16.11 16.21 3,928 +0.20(+1.26%)
Apr 27, 2021 16.10 16.38 15.87 16.00 18,186 +0.12(+0.75%)
Apr 26, 2021 16.10 16.24 15.88 15.88 13,319 +0.02(+0.12%)
Apr 23, 2021 15.76 15.91 15.75 15.86 7,172 +0.16(+1.00%)
Apr 22, 2021 16.19 16.19 15.69 15.71 6,750 -0.36(-2.23%)
Apr 21, 2021 16.07 16.10 16.07 16.07 16,469 -0.01(-0.06%)
Apr 20, 2021 15.76 16.16 15.64 16.08 14,368 +0.10(+0.63%)
Apr 19, 2021 15.90 15.98 15.90 15.98 6,691 -0.04(-0.23%)
Apr 16, 2021 16.12 16.12 15.65 16.01 12,062 +0.01(+0.06%)
Apr 15, 2021 15.92 16.01 15.78 16.00 6,567 +0.36(+2.29%)
Apr 14, 2021 16.01 16.10 15.64 15.64 15,327 -0.37(-2.30%)
Apr 13, 2021 16.09 16.09 16.01 16.01 8,155 -0.03(-0.17%)
Apr 12, 2021 16.01 16.05 15.98 16.04 11,413 +0.28(+1.75%)
Apr 09, 2021 15.64 15.83 15.64 15.76 3,042 +0.08(+0.53%)
Apr 08, 2021 15.69 15.74 15.64 15.68 6,765 +0.04(+0.24%)
Apr 07, 2021 15.78 15.78 15.64 15.64 13,480 -0.36(-2.24%)
Apr 06, 2021 15.95 16.01 15.78 16.00 4,248 +0.13(+0.81%)
Apr 05, 2021 16.09 16.09 15.78 15.87 5,631 -0.25(-1.54%)
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.