Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

28.20 -0.15 (-0.53%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 22.04 22.75 21.77 22.00 35,719 +0.09(+0.40%)
Sep 28, 2023 22.05 22.24 21.81 21.91 7,505 -0.08(-0.36%)
Sep 27, 2023 21.84 21.99 21.61 21.99 15,985 +0.44(+2.04%)
Sep 26, 2023 22.73 22.74 21.45 21.55 21,623 -1.18(-5.20%)
Sep 25, 2023 23.09 22.96 22.73 22.73 5,624 -0.21(-0.94%)
Sep 22, 2023 22.96 23.01 22.68 22.95 7,987 -0.01(-0.04%)
Sep 21, 2023 23.08 23.08 22.57 22.96 19,104 -0.39(-1.66%)
Sep 20, 2023 23.38 23.50 23.10 23.35 7,434 +0.17(+0.75%)
Sep 19, 2023 23.25 23.37 23.17 23.17 4,542 -0.43(-1.81%)
Sep 18, 2023 23.94 23.96 23.49 23.60 4,823 -0.62(-2.56%)
Sep 15, 2023 23.66 24.35 23.23 24.22 57,840 +0.34(+1.42%)
Sep 14, 2023 24.16 24.16 23.68 23.88 6,319 +0.17(+0.74%)
Sep 13, 2023 23.84 23.99 23.70 23.70 10,072 -0.18(-0.77%)
Sep 12, 2023 23.86 24.45 23.83 23.89 3,164 +0.08(+0.33%)
Sep 11, 2023 24.06 24.35 23.78 23.81 6,556 -0.52(-2.15%)
Sep 08, 2023 23.80 24.40 23.73 24.33 11,667 +0.45(+1.87%)
Sep 07, 2023 23.99 23.99 23.72 23.89 29,574 -0.19(-0.80%)
Sep 06, 2023 24.08 24.44 23.77 24.08 25,336 -0.06(-0.24%)
Sep 05, 2023 24.46 24.46 23.68 24.14 23,702 -0.51(-2.08%)
Sep 01, 2023 24.59 24.77 24.59 24.65 7,173 +0.32(+1.31%)
Aug 31, 2023 24.41 24.78 24.24 24.33 11,429 -0.13(-0.51%)
Aug 30, 2023 24.71 24.71 24.35 24.46 11,003 -0.38(-1.52%)
Aug 29, 2023 24.80 24.98 24.78 24.84 11,610 +0.25(+1.02%)
Aug 28, 2023 24.75 24.94 24.51 24.59 8,430 +0.02(+0.08%)
Aug 25, 2023 24.56 24.82 24.36 24.57 9,928 +0.08(+0.32%)
Aug 24, 2023 24.60 24.77 24.29 24.49 8,839 -0.26(-1.06%)
Aug 23, 2023 24.37 24.98 24.33 24.75 10,638 +0.18(+0.75%)
Aug 22, 2023 24.41 24.67 24.24 24.57 30,153 +0.08(+0.32%)
Aug 21, 2023 24.84 25.09 24.29 24.49 8,193 -0.43(-1.71%)
Aug 18, 2023 24.66 25.00 24.59 24.92 7,557 +0.09(+0.35%)
Aug 17, 2023 25.10 25.23 24.70 24.83 13,326 -0.41(-1.61%)
Aug 16, 2023 24.89 25.38 24.89 25.23 17,532 +0.55(+2.24%)
Aug 15, 2023 25.06 25.19 24.57 24.68 33,900 -0.39(-1.55%)
Aug 14, 2023 25.99 25.99 25.04 25.07 18,238 -0.77(-2.96%)
Aug 11, 2023 25.72 26.07 25.71 25.84 14,757 +0.09(+0.34%)
Aug 10, 2023 25.69 25.91 25.61 25.75 20,581 +0.03(+0.11%)
Aug 09, 2023 25.81 26.06 25.57 25.72 24,002 -0.26(-1.01%)
Aug 08, 2023 25.65 26.61 25.31 25.98 25,086 -0.27(-1.03%)
Aug 07, 2023 27.20 27.20 26.22 26.25 28,201 -0.84(-3.11%)
Aug 04, 2023 27.02 27.44 26.69 27.09 29,245 +0.29(+1.08%)
Aug 03, 2023 26.53 26.94 26.15 26.80 43,626 +0.27(+1.02%)
Aug 02, 2023 26.27 26.76 26.27 26.53 16,868 -0.15(-0.54%)
Aug 01, 2023 25.62 26.92 25.30 26.68 55,369 +1.05(+4.08%)
Jul 31, 2023 25.23 26.18 25.23 25.63 34,258 +0.56(+2.24%)
Jul 28, 2023 25.46 26.21 24.97 25.07 15,675 -0.09(-0.35%)
Jul 27, 2023 24.77 25.89 24.77 25.16 47,925 -1.41(-5.32%)
Jul 26, 2023 25.58 26.65 25.43 26.57 30,080 +0.80(+3.12%)
Jul 25, 2023 24.75 26.06 24.75 25.77 31,834 +1.01(+4.07%)
Jul 24, 2023 23.48 25.07 23.48 24.76 76,910 +1.22(+5.18%)
Jul 21, 2023 23.25 23.79 23.00 23.54 53,300 +0.53(+2.32%)
Jul 20, 2023 23.27 23.53 22.66 23.01 72,178 -0.27(-1.17%)
Jul 19, 2023 23.34 23.76 22.86 23.28 58,952 -0.06(-0.25%)
Jul 18, 2023 22.64 23.54 22.56 23.34 62,899 +0.77(+3.39%)
Jul 17, 2023 22.11 23.06 21.70 22.57 41,695 +0.33(+1.48%)
Jul 14, 2023 23.67 23.67 22.12 22.24 40,036 -1.33(-5.63%)
Jul 13, 2023 23.73 23.97 23.57 23.57 14,131 +0.00(+0.00%)
Jul 12, 2023 23.71 24.83 23.27 23.57 31,772 +0.03(+0.12%)
Jul 11, 2023 23.69 23.69 23.31 23.54 44,472 -0.22(-0.94%)
Jul 10, 2023 24.59 24.90 23.67 23.76 18,828 -0.80(-3.27%)
Jul 07, 2023 23.72 24.68 23.72 24.57 23,565 +0.86(+3.64%)
Jul 06, 2023 24.17 24.31 23.49 23.70 26,373 -0.83(-3.40%)
Jul 05, 2023 24.58 25.38 23.98 24.54 34,130 +0.01(+0.04%)
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.