Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

27.30 -0.10 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.56 21.60 21.24 21.24 11,183 -0.17(-0.80%)
Sep 29, 2022 21.45 21.88 21.32 21.41 5,827 -0.15(-0.71%)
Sep 28, 2022 21.62 23.55 21.56 21.56 9,545 -0.03(-0.13%)
Sep 27, 2022 21.61 22.18 21.42 21.59 15,056 +0.06(+0.27%)
Sep 26, 2022 21.65 21.69 21.24 21.53 8,346 -0.30(-1.36%)
Sep 23, 2022 21.69 21.85 21.40 21.83 5,038 -0.13(-0.61%)
Sep 22, 2022 21.93 21.97 21.60 21.96 10,881 -0.15(-0.69%)
Sep 21, 2022 21.91 23.00 21.91 22.12 10,494 +0.11(+0.48%)
Sep 20, 2022 21.29 22.10 21.26 22.01 12,251 +0.39(+1.81%)
Sep 19, 2022 21.41 21.73 21.31 21.62 8,071 +0.21(+0.98%)
Sep 16, 2022 22.97 22.97 21.41 21.41 36,027 -1.10(-4.87%)
Sep 15, 2022 22.79 22.86 22.10 22.51 103,979 -0.33(-1.46%)
Sep 14, 2022 23.10 23.14 22.80 22.84 7,054 -0.15(-0.66%)
Sep 13, 2022 23.22 23.22 22.40 22.99 10,692 -0.41(-1.75%)
Sep 12, 2022 22.91 23.40 22.91 23.40 11,823 +0.10(+0.45%)
Sep 09, 2022 23.29 23.37 23.29 23.30 6,699 +0.00(+0.00%)
Sep 08, 2022 23.08 23.30 23.01 23.30 3,772 +0.04(+0.16%)
Sep 07, 2022 22.68 23.56 22.53 23.26 16,889 +1.05(+4.72%)
Sep 06, 2022 22.34 22.50 22.00 22.21 10,990 -0.29(-1.27%)
Sep 02, 2022 22.39 22.50 22.38 22.50 2,368 +0.10(+0.47%)
Sep 01, 2022 22.49 22.50 22.10 22.39 12,934 -0.29(-1.26%)
Aug 31, 2022 22.52 22.86 22.43 22.68 8,034 -0.23(-1.00%)
Aug 30, 2022 23.26 23.26 22.91 22.91 1,288 -0.05(-0.23%)
Aug 29, 2022 22.57 22.96 22.45 22.96 1,467 -0.06(-0.27%)
Aug 26, 2022 23.49 23.49 22.96 23.02 10,311 -0.50(-2.15%)
Aug 25, 2022 23.56 23.68 23.53 23.53 1,821 -0.04(-0.16%)
Aug 24, 2022 23.72 23.97 23.45 23.56 9,336 -0.23(-0.96%)
Aug 23, 2022 23.84 24.09 23.53 23.79 4,715 -0.07(-0.28%)
Aug 22, 2022 24.12 24.52 23.63 23.86 31,645 -0.28(-1.14%)
Aug 19, 2022 24.20 24.41 24.10 24.14 5,141 -0.35(-1.44%)
Aug 18, 2022 24.34 24.49 24.15 24.49 9,622 -0.04(-0.16%)
Aug 17, 2022 24.37 24.84 24.15 24.53 8,668 -0.14(-0.58%)
Aug 16, 2022 24.33 24.73 24.33 24.67 12,988 -0.24(-0.96%)
Aug 15, 2022 24.65 25.18 24.29 24.91 26,305 +0.30(+1.20%)
Aug 12, 2022 24.28 24.61 24.10 24.61 23,940 +0.39(+1.61%)
Aug 11, 2022 24.53 24.71 23.91 24.22 31,327 +0.19(+0.79%)
Aug 10, 2022 23.34 24.31 23.34 24.03 47,539 +0.77(+3.32%)
Aug 09, 2022 22.90 23.51 22.88 23.26 22,132 +0.04(+0.16%)
Aug 08, 2022 23.35 23.59 22.90 23.22 28,255 +0.01(+0.04%)
Aug 05, 2022 23.53 23.53 22.88 23.21 26,112 -0.47(-1.97%)
Aug 04, 2022 23.52 24.19 23.19 23.68 36,993 +0.10(+0.44%)
Aug 03, 2022 23.28 23.62 23.06 23.57 30,489 +0.27(+1.14%)
Aug 02, 2022 23.00 23.31 22.79 23.31 15,961 +0.02(+0.08%)
Aug 01, 2022 22.02 23.33 22.02 23.29 26,305 +1.09(+4.89%)
Jul 29, 2022 22.01 23.38 22.01 22.20 15,875 -0.30(-1.31%)
Jul 28, 2022 22.48 22.82 22.24 22.50 11,835 -0.18(-0.80%)
Jul 27, 2022 21.34 23.10 21.32 22.68 38,755 +1.39(+6.53%)
Jul 26, 2022 21.10 21.47 21.10 21.29 25,494 -0.10(-0.49%)
Jul 25, 2022 21.09 21.53 21.03 21.39 14,507 +0.34(+1.63%)
Jul 22, 2022 21.00 21.17 20.74 21.05 10,573 +0.08(+0.36%)
Jul 21, 2022 21.43 21.43 20.72 20.97 26,041 -0.11(-0.54%)
Jul 20, 2022 20.95 21.33 20.85 21.09 70,740 -0.23(-1.09%)
Jul 19, 2022 21.01 21.70 20.99 21.32 24,400 +0.40(+1.89%)
Jul 18, 2022 20.86 21.43 20.48 20.93 52,333 -0.07(-0.32%)
Jul 15, 2022 20.68 21.04 20.08 20.99 20,525 +0.88(+4.36%)
Jul 14, 2022 20.50 20.50 20.11 20.12 15,472 -0.38(-1.86%)
Jul 13, 2022 20.76 20.81 20.50 20.50 13,610 -0.36(-1.73%)
Jul 12, 2022 20.95 21.00 20.86 20.86 3,319 -0.23(-1.08%)
Jul 11, 2022 20.97 21.09 20.86 21.09 8,973 +0.04(+0.18%)
Jul 08, 2022 21.03 21.56 20.91 21.05 10,096 -0.18(-0.85%)
Jul 07, 2022 20.96 21.23 20.84 21.23 10,497 +0.26(+1.23%)
Jul 06, 2022 20.92 21.22 20.83 20.97 14,068 -0.22(-1.03%)
Jul 05, 2022 21.21 21.41 20.82 21.19 22,026 -0.10(-0.49%)
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.