Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

28.20 +0.39 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.87 28.25 27.83 28.20 10,583 +0.39(+1.40%)
Mar 27, 2024 27.87 27.88 27.81 27.81 3,876 +0.15(+0.54%)
Mar 26, 2024 27.89 27.89 27.65 27.66 8,113 -0.08(-0.29%)
Mar 25, 2024 27.48 27.89 27.48 27.74 9,595 +0.23(+0.84%)
Mar 22, 2024 27.35 27.62 27.35 27.51 2,345 -0.33(-1.19%)
Mar 21, 2024 27.29 27.84 27.29 27.84 10,335 +0.25(+0.91%)
Mar 20, 2024 26.75 27.59 26.75 27.59 13,144 +1.01(+3.80%)
Mar 19, 2024 26.79 27.17 26.30 26.58 15,560 -0.28(-1.03%)
Mar 18, 2024 27.72 27.72 26.79 26.86 12,065 -0.84(-3.04%)
Mar 15, 2024 26.78 28.02 26.78 27.70 34,937 +0.70(+2.61%)
Mar 14, 2024 27.67 27.67 26.94 27.00 26,950 -0.49(-1.77%)
Mar 13, 2024 27.48 27.48 27.47 27.48 5,177 +0.00(+0.00%)
Mar 12, 2024 26.94 27.49 26.94 27.48 6,088 +0.21(+0.76%)
Mar 11, 2024 26.95 27.50 26.95 27.27 4,782 -0.57(-2.03%)
Mar 08, 2024 27.41 28.02 27.04 27.84 7,020 +0.16(+0.57%)
Mar 07, 2024 27.42 28.57 27.40 27.68 6,793 +0.26(+0.94%)
Mar 06, 2024 26.74 27.66 26.74 27.42 9,651 +0.52(+1.92%)
Mar 05, 2024 27.26 27.46 26.91 26.91 6,272 -0.38(-1.38%)
Mar 04, 2024 27.51 27.51 27.01 27.28 3,686 +0.24(+0.88%)
Mar 01, 2024 27.71 27.72 26.93 27.05 8,597 -0.74(-2.68%)
Feb 29, 2024 26.99 27.79 26.99 27.79 13,264 +1.24(+4.67%)
Feb 28, 2024 26.70 26.80 26.20 26.55 21,332 -0.16(-0.59%)
Feb 27, 2024 26.80 27.38 26.70 26.71 16,407 -0.08(-0.30%)
Feb 26, 2024 26.79 27.28 26.47 26.79 33,668 -0.33(-1.21%)
Feb 23, 2024 27.21 27.35 27.04 27.12 4,211 -0.17(-0.62%)
Feb 22, 2024 27.21 27.28 26.94 27.28 17,096 -0.11(-0.40%)
Feb 21, 2024 27.38 27.49 27.23 27.39 6,796 +0.03(+0.11%)
Feb 20, 2024 27.37 28.12 27.28 27.36 12,910 -0.42(-1.50%)
Feb 16, 2024 27.38 27.93 27.25 27.78 7,979 +0.31(+1.12%)
Feb 15, 2024 27.02 27.68 26.61 27.47 15,549 +0.27(+0.98%)
Feb 14, 2024 27.27 27.27 26.86 27.21 10,500 +0.29(+1.07%)
Feb 13, 2024 27.29 27.59 26.87 26.92 45,193 -0.88(-3.18%)
Feb 12, 2024 27.41 28.07 27.35 27.80 11,199 +0.47(+1.71%)
Feb 09, 2024 27.28 27.99 27.14 27.33 17,439 +0.15(+0.55%)
Feb 08, 2024 27.67 27.98 27.19 27.19 17,756 -0.56(-2.00%)
Feb 07, 2024 27.19 27.74 27.04 27.74 32,663 +0.41(+1.49%)
Feb 06, 2024 27.16 27.58 27.14 27.33 18,779 +0.20(+0.73%)
Feb 05, 2024 27.18 27.62 27.14 27.14 25,578 -0.16(-0.58%)
Feb 02, 2024 27.93 27.93 27.21 27.29 16,238 -0.96(-3.41%)
Feb 01, 2024 27.77 28.26 27.28 28.26 18,660 +0.53(+1.90%)
Jan 31, 2024 27.47 28.75 26.60 27.73 17,322 +0.59(+2.16%)
Jan 30, 2024 26.59 27.86 26.59 27.15 31,333 +0.70(+2.66%)
Jan 29, 2024 24.90 26.54 24.90 26.44 25,608 +1.71(+6.90%)
Jan 26, 2024 24.48 24.80 24.45 24.73 4,701 -0.16(-0.64%)
Jan 25, 2024 25.03 25.03 24.61 24.89 9,373 +0.03(+0.12%)
Jan 24, 2024 24.96 24.96 24.85 24.86 3,663 -0.02(-0.08%)
Jan 23, 2024 25.53 25.53 24.88 24.88 6,705 -0.52(-2.03%)
Jan 22, 2024 25.24 25.54 24.76 25.40 17,938 +0.34(+1.35%)
Jan 19, 2024 24.33 25.06 24.31 25.06 11,979 +0.75(+3.10%)
Jan 18, 2024 24.52 24.52 24.31 24.31 2,914 -0.02(-0.08%)
Jan 17, 2024 24.46 24.72 24.26 24.33 10,964 -0.08(-0.33%)
Jan 16, 2024 24.90 24.90 24.30 24.41 5,744 -0.20(-0.81%)
Jan 12, 2024 25.38 25.38 24.61 24.61 10,775 -0.60(-2.36%)
Jan 11, 2024 25.39 25.56 25.11 25.20 7,630 -0.59(-2.27%)
Jan 10, 2024 26.11 26.32 25.79 25.79 11,500 -0.07(-0.27%)
Jan 09, 2024 26.52 26.52 25.86 25.86 6,876 -0.64(-2.43%)
Jan 08, 2024 26.06 26.51 26.06 26.50 2,656 +0.06(+0.23%)
Jan 05, 2024 25.73 26.67 25.73 26.44 18,500 +0.66(+2.58%)
Jan 04, 2024 26.36 26.72 25.50 25.78 10,596 -0.35(-1.33%)
Jan 03, 2024 26.81 26.81 26.12 26.12 13,243 -0.74(-2.77%)
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.