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 (%)
Nov 30, 2023 23.81 23.81 23.43 23.43 4,496 -0.37(-1.57%)
Nov 29, 2023 23.32 23.81 23.32 23.81 2,960 +0.26(+1.09%)
Nov 28, 2023 24.01 24.01 23.28 23.55 6,293 -0.32(-1.36%)
Nov 27, 2023 23.42 24.11 23.19 23.88 18,247 -0.10(-0.41%)
Nov 24, 2023 24.02 24.02 23.58 23.98 3,753 +0.00(+0.00%)
Nov 22, 2023 23.77 24.02 23.76 23.98 3,337 +0.34(+1.46%)
Nov 21, 2023 23.41 24.02 23.04 23.63 9,857 +0.05(+0.21%)
Nov 20, 2023 24.00 24.07 23.57 23.58 5,028 -0.38(-1.60%)
Nov 17, 2023 23.60 23.97 23.53 23.97 8,905 +0.54(+2.31%)
Nov 16, 2023 23.90 23.90 23.43 23.43 3,940 -0.42(-1.78%)
Nov 15, 2023 23.82 24.07 23.77 23.85 4,240 -0.32(-1.30%)
Nov 14, 2023 21.56 24.16 21.56 24.16 12,329 +2.34(+10.74%)
Nov 13, 2023 22.32 22.50 21.82 21.82 3,667 -0.40(-1.82%)
Nov 10, 2023 22.15 22.22 21.74 22.22 10,057 +0.57(+2.64%)
Nov 09, 2023 22.45 22.45 21.59 21.65 3,783 -0.42(-1.92%)
Nov 08, 2023 22.15 22.15 21.36 22.08 24,241 -0.08(-0.36%)
Nov 07, 2023 22.12 22.43 21.73 22.15 10,762 +0.13(+0.58%)
Nov 06, 2023 21.81 23.35 21.77 22.03 13,415 +0.29(+1.31%)
Nov 03, 2023 20.69 22.06 20.69 21.74 13,833 +1.30(+6.36%)
Nov 02, 2023 20.25 20.67 20.20 20.44 8,211 +0.25(+1.22%)
Nov 01, 2023 20.03 20.44 19.96 20.20 16,509 -0.42(-2.05%)
Oct 31, 2023 19.86 20.62 19.69 20.62 23,488 +0.39(+1.95%)
Oct 30, 2023 20.47 20.57 20.09 20.23 9,028 -0.15(-0.72%)
Oct 27, 2023 19.95 20.41 19.81 20.37 5,973 +0.12(+0.58%)
Oct 26, 2023 19.84 20.26 19.23 20.25 28,639 -0.89(-4.19%)
Oct 25, 2023 21.17 21.29 20.97 21.14 8,573 -0.07(-0.33%)
Oct 24, 2023 21.56 21.61 20.76 21.21 19,543 -0.44(-2.05%)
Oct 23, 2023 21.65 21.75 21.65 21.65 3,612 -0.17(-0.77%)
Oct 20, 2023 21.91 21.91 21.60 21.82 18,011 -0.07(-0.32%)
Oct 19, 2023 21.88 22.10 21.76 21.89 11,629 -0.14(-0.63%)
Oct 18, 2023 22.28 22.30 22.03 22.03 17,671 -0.32(-1.45%)
Oct 17, 2023 22.57 23.06 22.34 22.35 23,288 +0.08(+0.35%)
Oct 16, 2023 22.07 22.45 22.04 22.27 12,073 +0.33(+1.53%)
Oct 13, 2023 22.17 22.17 21.86 21.94 7,872 -0.25(-1.11%)
Oct 12, 2023 21.90 22.18 21.80 22.18 13,160 +0.08(+0.36%)
Oct 11, 2023 21.80 22.11 21.54 22.11 10,948 +0.45(+2.09%)
Oct 10, 2023 21.56 21.84 21.47 21.65 15,558 +0.06(+0.27%)
Oct 09, 2023 21.77 21.77 21.59 21.59 6,494 -0.26(-1.17%)
Oct 06, 2023 21.86 22.11 21.85 21.85 13,032 +0.07(+0.32%)
Oct 05, 2023 21.86 22.02 21.60 21.78 14,641 -0.06(-0.27%)
Oct 04, 2023 21.63 22.06 21.58 21.84 13,835 +0.27(+1.23%)
Oct 03, 2023 21.68 22.13 21.57 21.57 7,969 +0.06(+0.27%)
Oct 02, 2023 22.05 22.08 21.34 21.51 21,080 -0.65(-2.93%)
Sep 29, 2023 22.20 22.92 21.93 22.16 35,454 +0.09(+0.40%)
Sep 28, 2023 22.21 22.40 21.97 22.08 7,450 -0.08(-0.36%)
Sep 27, 2023 22.01 22.15 21.77 22.15 15,867 +0.44(+2.04%)
Sep 26, 2023 22.90 22.91 21.61 21.71 21,463 -1.19(-5.20%)
Sep 25, 2023 23.26 23.13 22.90 22.90 5,582 -0.22(-0.94%)
Sep 22, 2023 23.13 23.18 22.85 23.12 7,928 -0.01(-0.04%)
Sep 21, 2023 23.26 23.26 22.74 23.13 18,963 -0.39(-1.66%)
Sep 20, 2023 23.56 23.68 23.28 23.52 7,379 +0.18(+0.75%)
Sep 19, 2023 23.42 23.55 23.34 23.34 4,508 -0.43(-1.81%)
Sep 18, 2023 24.12 24.14 23.67 23.77 4,788 -0.62(-2.56%)
Sep 15, 2023 23.83 24.54 23.40 24.40 57,411 +0.34(+1.42%)
Sep 14, 2023 24.34 24.34 23.86 24.06 6,272 +0.18(+0.74%)
Sep 13, 2023 24.02 24.16 23.88 23.88 9,997 -0.19(-0.77%)
Sep 12, 2023 24.04 24.63 24.01 24.07 3,140 +0.08(+0.33%)
Sep 11, 2023 24.24 24.54 23.96 23.99 6,507 -0.53(-2.15%)
Sep 08, 2023 23.98 24.58 23.91 24.52 11,580 +0.45(+1.87%)
Sep 07, 2023 24.16 24.17 23.90 24.07 29,355 -0.20(-0.80%)
Sep 06, 2023 24.26 24.62 23.95 24.26 25,149 -0.06(-0.24%)
Sep 05, 2023 24.64 24.64 23.86 24.32 23,527 -0.52(-2.08%)
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.