Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

40.42 +0.66 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 22.98 23.04 22.56 22.77 6,116 -0.36(-1.54%)
May 05, 2023 22.55 23.29 22.42 23.13 34,289 +0.86(+3.85%)
May 04, 2023 22.55 22.55 21.63 22.27 17,330 -0.25(-1.11%)
May 03, 2023 22.68 23.19 22.49 22.52 13,723 -0.08(-0.34%)
May 02, 2023 23.33 23.43 22.54 22.60 15,874 -0.93(-3.97%)
May 01, 2023 23.58 24.42 23.31 23.53 29,273 +0.45(+1.96%)
Apr 28, 2023 22.43 23.57 22.40 23.08 13,657 +0.61(+2.70%)
Apr 27, 2023 22.49 22.77 21.70 22.47 33,849 +0.70(+3.23%)
Apr 26, 2023 21.90 22.48 21.63 21.77 25,486 -0.20(-0.92%)
Apr 25, 2023 22.38 22.39 21.22 21.97 10,028 -0.60(-2.64%)
Apr 24, 2023 22.58 22.69 22.24 22.57 24,301 +0.13(+0.56%)
Apr 21, 2023 22.62 22.62 22.39 22.44 8,993 -0.13(-0.55%)
Apr 20, 2023 22.40 22.66 22.29 22.57 10,243 +0.10(+0.43%)
Apr 19, 2023 22.95 22.95 22.26 22.47 14,659 -0.27(-1.18%)
Apr 18, 2023 22.43 22.75 22.23 22.74 8,481 +0.14(+0.64%)
Apr 17, 2023 22.64 22.65 22.16 22.60 19,450 +0.13(+0.56%)
Apr 14, 2023 22.91 22.91 22.47 22.47 11,913 -0.38(-1.68%)
Apr 13, 2023 22.81 22.86 22.44 22.86 13,491 +0.00(+0.00%)
Apr 12, 2023 23.09 23.09 22.59 22.86 13,942 +0.00(+0.00%)
Apr 11, 2023 22.75 23.20 22.65 22.86 18,328 -0.03(-0.13%)
Apr 10, 2023 22.62 23.08 22.40 22.89 24,804 +0.25(+1.11%)
Apr 06, 2023 23.00 23.29 22.62 22.64 12,859 -0.64(-2.75%)
Apr 05, 2023 23.39 23.41 23.05 23.28 14,179 -0.31(-1.33%)
Apr 04, 2023 23.80 23.96 23.17 23.59 11,614 -0.42(-1.76%)
Apr 03, 2023 23.56 24.67 23.41 24.01 19,949 +0.38(+1.63%)
Mar 31, 2023 23.08 23.63 23.08 23.63 5,887 +0.72(+3.15%)
Mar 30, 2023 23.46 23.48 22.69 22.90 8,093 -0.66(-2.82%)
Mar 29, 2023 24.00 24.00 23.51 23.57 6,350 -0.32(-1.33%)
Mar 28, 2023 23.65 24.30 23.28 23.89 15,791 -0.03(-0.12%)
Mar 27, 2023 23.50 24.06 23.32 23.92 6,626 +0.83(+3.58%)
Mar 24, 2023 22.63 23.72 22.38 23.09 11,852 +0.18(+0.80%)
Mar 23, 2023 23.58 23.81 22.58 22.90 9,817 -0.44(-1.90%)
Mar 22, 2023 24.06 24.08 23.35 23.35 14,856 -0.84(-3.46%)
Mar 21, 2023 24.27 24.29 22.69 24.18 12,916 +0.20(+0.84%)
Mar 20, 2023 24.15 24.58 23.44 23.98 67,958 +1.00(+4.37%)
Mar 17, 2023 23.06 23.47 22.64 22.98 9,374 -0.27(-1.15%)
Mar 16, 2023 22.87 23.72 22.87 23.25 45,420 -0.02(-0.08%)
Mar 15, 2023 23.37 23.70 22.89 23.27 17,937 -0.60(-2.52%)
Mar 14, 2023 25.44 26.49 23.58 23.87 32,292 -0.18(-0.74%)
Mar 13, 2023 25.02 25.44 21.99 24.04 51,829 -1.40(-5.51%)
Mar 10, 2023 26.03 26.03 23.09 25.45 24,094 -0.85(-3.24%)
Mar 09, 2023 27.04 27.07 25.52 26.30 28,597 -0.84(-3.10%)
Mar 08, 2023 27.08 27.21 26.75 27.14 8,785 -0.23(-0.84%)
Mar 07, 2023 27.50 27.50 26.75 27.37 17,293 -0.08(-0.28%)
Mar 06, 2023 27.88 27.88 27.40 27.44 13,772 -0.26(-0.93%)
Mar 03, 2023 28.11 28.11 27.64 27.70 7,384 -0.28(-0.99%)
Mar 02, 2023 28.39 28.53 27.98 27.98 8,717 -0.52(-1.81%)
Mar 01, 2023 28.01 28.58 27.82 28.50 7,818 +0.20(+0.71%)
Feb 28, 2023 28.14 28.30 27.99 28.30 6,060 -0.01(-0.03%)
Feb 27, 2023 28.41 28.49 28.23 28.30 7,576 -0.15(-0.52%)
Feb 24, 2023 28.38 28.69 28.38 28.45 8,453 -0.31(-1.08%)
Feb 23, 2023 28.57 28.76 28.53 28.76 9,192 +0.23(+0.80%)
Feb 22, 2023 28.67 28.67 28.40 28.53 8,286 -0.04(-0.13%)
Feb 21, 2023 28.46 28.77 28.23 28.57 9,414 -0.13(-0.47%)
Feb 17, 2023 28.78 28.87 28.31 28.71 6,894 -0.27(-0.92%)
Feb 16, 2023 27.83 29.51 27.83 28.97 8,248 +0.34(+1.20%)
Feb 15, 2023 27.96 29.11 27.90 28.63 6,904 +0.13(+0.47%)
Feb 14, 2023 28.30 28.79 28.30 28.50 5,525 -0.36(-1.26%)
Feb 13, 2023 28.64 28.88 28.03 28.86 8,894 +0.23(+0.80%)
Feb 10, 2023 28.67 28.88 28.40 28.63 6,602 -0.11(-0.37%)
Feb 09, 2023 28.45 28.93 28.45 28.73 5,894 +0.19(+0.67%)
Feb 08, 2023 28.69 28.69 28.26 28.54 9,726 -0.27(-0.93%)
Feb 07, 2023 28.93 28.93 28.50 28.81 6,202 +0.23(+0.80%)
Feb 06, 2023 28.30 28.73 27.70 28.58 8,457 +0.04(+0.13%)
Feb 03, 2023 28.69 28.69 28.14 28.54 5,844 -0.14(-0.50%)
Feb 02, 2023 27.19 29.19 27.19 28.69 27,492 +1.36(+4.97%)
Feb 01, 2023 26.57 27.34 25.85 27.33 9,352 +0.98(+3.70%)
Jan 31, 2023 25.86 26.64 25.79 26.35 66,318 +0.56(+2.19%)
Jan 30, 2023 25.68 26.33 25.61 25.79 95,855 +0.21(+0.82%)
Jan 27, 2023 26.30 26.30 24.61 25.58 22,078 -0.53(-2.01%)
Jan 26, 2023 27.25 27.64 25.63 26.11 16,276 -0.81(-3.02%)
Jan 25, 2023 26.61 27.00 26.42 26.92 8,039 +0.35(+1.33%)
Jan 24, 2023 26.43 27.44 26.20 26.56 44,891 +0.01(+0.04%)
Jan 23, 2023 26.58 27.07 26.21 26.55 31,298 -0.22(-0.82%)
Jan 20, 2023 26.01 26.77 26.01 26.77 17,959 +0.67(+2.56%)
Jan 19, 2023 25.81 26.38 25.31 26.11 15,445 +0.30(+1.15%)
Jan 18, 2023 25.77 26.43 25.59 25.81 10,046 +0.14(+0.56%)
Jan 17, 2023 25.70 26.28 25.67 25.67 11,305 -0.15(-0.57%)
Jan 13, 2023 25.82 26.46 25.64 25.81 20,076 +0.18(+0.69%)
Jan 12, 2023 25.90 26.77 25.48 25.64 21,644 +0.06(+0.22%)
Jan 11, 2023 25.36 26.11 25.12 25.58 15,761 +0.33(+1.33%)
Jan 10, 2023 25.00 25.24 24.84 25.24 4,152 +0.05(+0.19%)
Jan 09, 2023 25.34 25.34 25.20 25.20 2,394 -0.20(-0.79%)
Jan 06, 2023 25.79 26.05 24.54 25.40 18,092 +0.24(+0.95%)
Jan 05, 2023 25.40 26.22 24.73 25.16 5,583 -0.35(-1.39%)
Jan 04, 2023 25.26 25.89 25.02 25.51 11,720 +0.63(+2.54%)
Jan 03, 2023 24.55 25.20 24.55 24.88 13,093 +0.40(+1.64%)
Dec 30, 2022 24.38 24.59 24.24 24.48 4,539 +0.10(+0.39%)
Dec 29, 2022 24.45 24.58 24.29 24.38 1,478 +0.06(+0.24%)
Dec 28, 2022 24.80 24.80 24.33 24.33 2,359 -0.29(-1.17%)
Dec 27, 2022 24.38 24.81 24.24 24.61 5,847 +0.00(+0.00%)
Dec 23, 2022 24.57 24.62 24.57 24.61 2,315 +0.33(+1.38%)
Dec 22, 2022 24.75 24.75 24.28 24.28 1,163 -0.43(-1.74%)
Dec 21, 2022 24.42 24.78 24.31 24.71 3,929 +0.57(+2.36%)
Dec 20, 2022 24.69 24.69 24.04 24.14 5,352 -0.32(-1.32%)
Dec 19, 2022 24.66 24.95 24.24 24.46 9,436 -0.25(-1.00%)
Dec 16, 2022 23.85 25.43 23.85 24.71 21,538 +0.67(+2.77%)
Dec 15, 2022 24.47 24.52 23.90 24.04 11,673 -0.43(-1.75%)
Dec 14, 2022 24.98 25.09 24.38 24.47 11,251 -0.65(-2.57%)
Dec 13, 2022 25.32 25.67 24.75 25.12 18,680 -0.05(-0.19%)
Dec 12, 2022 25.14 25.32 25.05 25.17 3,208 +0.13(+0.53%)
Dec 09, 2022 24.98 25.11 24.95 25.03 4,374 +0.06(+0.23%)
Dec 08, 2022 25.06 25.25 24.64 24.98 9,189 +0.03(+0.11%)
Dec 07, 2022 25.43 25.43 24.23 24.95 13,712 -0.43(-1.69%)
Dec 06, 2022 25.53 25.53 24.56 25.37 18,369 -0.09(-0.37%)
Dec 05, 2022 26.06 26.53 25.21 25.47 18,066 -0.57(-2.19%)
Dec 02, 2022 26.51 26.61 26.02 26.04 11,976 -0.57(-2.14%)
Dec 01, 2022 26.24 26.61 25.66 26.61 8,126 +0.19(+0.72%)
Nov 30, 2022 25.84 26.42 25.66 26.42 7,894 +0.67(+2.62%)
Nov 29, 2022 25.51 25.78 25.44 25.75 4,379 +0.28(+1.08%)
Nov 28, 2022 25.51 25.90 24.96 25.47 14,176 -0.03(-0.13%)
Nov 25, 2022 25.12 27.57 25.12 25.50 8,895 +0.41(+1.65%)
Nov 23, 2022 25.17 26.69 24.69 25.09 9,590 +0.05(+0.19%)
Nov 22, 2022 25.04 25.44 24.75 25.04 15,566 +0.10(+0.42%)
Nov 21, 2022 24.62 25.89 24.22 24.94 10,896 +0.30(+1.23%)
Nov 18, 2022 24.52 24.63 24.43 24.63 1,576 -0.03(-0.12%)
Nov 16, 2022 24.66 527 +0.05(+0.19%)
Nov 15, 2022 24.58 24.61 24.32 24.61 4,520 +0.01(+0.04%)
Nov 14, 2022 24.15 24.60 24.06 24.60 4,104 +0.17(+0.70%)
Nov 11, 2022 24.39 24.52 23.99 24.43 4,163 -0.33(-1.32%)
Nov 10, 2022 24.70 24.76 24.70 24.76 1,476 +0.43(+1.77%)
Nov 09, 2022 24.23 24.71 24.16 24.33 16,191 -0.57(-2.29%)
Nov 08, 2022 24.02 25.28 24.00 24.90 17,446 +0.88(+3.68%)
Nov 07, 2022 23.84 24.09 23.84 24.01 4,151 +0.49(+2.08%)
Nov 04, 2022 23.77 24.02 23.53 23.53 3,083 -0.42(-1.77%)
Nov 03, 2022 24.02 24.23 23.62 23.95 10,563 -0.23(-0.94%)
Nov 02, 2022 24.10 24.31 24.10 24.18 5,664 +0.04(+0.16%)
Nov 01, 2022 24.13 24.99 23.32 24.14 38,658 +0.38(+1.60%)
Oct 31, 2022 23.76 24.52 23.20 23.76 46,418 +0.01(+0.04%)
Oct 28, 2022 23.96 24.16 23.75 23.75 76,923 -0.01(-0.04%)
Oct 27, 2022 24.18 24.66 23.49 23.76 7,832 -0.19(-0.79%)
Oct 26, 2022 23.33 24.66 23.33 23.95 10,852 +1.24(+5.44%)
Oct 25, 2022 22.43 22.95 22.43 22.71 4,564 +0.37(+1.66%)
Oct 21, 2022 22.34 140 +0.15(+0.69%)
Oct 20, 2022 22.95 23.00 22.19 22.19 4,922 -0.69(-3.03%)
Oct 19, 2022 22.95 22.95 22.63 22.88 2,434 -0.11(-0.50%)
Oct 18, 2022 22.46 23.00 22.33 23.00 3,658 +0.95(+4.31%)
Oct 17, 2022 22.14 22.14 22.05 22.05 1,932 +0.19(+0.87%)
Oct 13, 2022 21.86 1,304 +0.50(+2.36%)
Oct 11, 2022 21.35 513 +0.07(+0.31%)
Oct 07, 2022 21.29 672 -0.45(-2.05%)
Oct 06, 2022 21.59 21.80 21.57 21.73 2,275 +0.29(+1.37%)
Oct 05, 2022 21.56 21.82 21.44 21.44 4,334 -0.16(-0.75%)
Oct 04, 2022 21.49 21.60 21.49 21.60 1,396 -0.16(-0.74%)
Oct 03, 2022 21.44 22.11 21.44 21.76 9,529 +0.68(+3.25%)
Sep 30, 2022 21.40 21.44 21.08 21.08 11,267 -0.17(-0.81%)
Sep 29, 2022 21.29 21.72 21.16 21.25 5,871 -0.15(-0.71%)
Sep 28, 2022 21.46 23.37 21.40 21.40 9,616 -0.03(-0.13%)
Sep 27, 2022 21.45 22.02 21.26 21.43 15,169 +0.06(+0.27%)
Sep 26, 2022 21.49 21.53 21.09 21.37 8,408 -0.29(-1.36%)
Sep 23, 2022 21.53 21.69 21.24 21.67 5,075 -0.13(-0.61%)
Sep 22, 2022 21.76 21.81 21.44 21.80 10,962 -0.15(-0.69%)
Sep 21, 2022 21.75 22.83 21.75 21.95 10,572 +0.10(+0.48%)
Sep 20, 2022 21.13 21.93 21.10 21.85 12,342 +0.39(+1.81%)
Sep 19, 2022 21.25 21.57 21.15 21.46 8,131 +0.21(+0.98%)
Sep 16, 2022 22.80 22.80 21.25 21.25 36,296 -1.09(-4.87%)
Sep 15, 2022 22.62 22.69 21.93 22.34 104,755 -0.33(-1.46%)
Sep 14, 2022 22.93 22.96 22.63 22.67 7,106 -0.15(-0.66%)
Sep 13, 2022 23.05 23.05 22.24 22.82 10,771 -0.41(-1.75%)
Sep 12, 2022 22.74 23.23 22.74 23.23 11,912 +0.10(+0.45%)
Sep 09, 2022 23.12 23.20 23.12 23.12 6,749 +0.00(+0.00%)
Sep 08, 2022 22.91 23.12 22.84 23.12 3,800 +0.04(+0.16%)
Sep 07, 2022 22.51 23.38 22.36 23.09 17,015 +1.04(+4.72%)
Sep 06, 2022 22.17 22.33 21.84 22.05 11,072 -0.28(-1.27%)
Sep 02, 2022 22.23 22.33 22.22 22.33 2,386 +0.10(+0.47%)
Sep 01, 2022 22.32 22.33 21.93 22.23 13,031 -0.28(-1.26%)
Aug 31, 2022 22.35 22.69 22.26 22.51 8,094 -0.23(-1.00%)
Aug 30, 2022 23.09 23.09 22.74 22.74 1,297 -0.05(-0.23%)
Aug 29, 2022 22.41 22.79 22.28 22.79 1,478 -0.06(-0.27%)
Aug 26, 2022 23.31 23.31 22.79 22.85 10,387 -0.50(-2.15%)
Aug 25, 2022 23.39 23.50 23.35 23.35 1,835 -0.04(-0.16%)
Aug 24, 2022 23.54 23.80 23.28 23.39 9,406 -0.23(-0.96%)
Aug 23, 2022 23.66 23.91 23.35 23.62 4,750 -0.07(-0.28%)
Aug 22, 2022 23.94 24.34 23.46 23.68 31,882 -0.27(-1.14%)
Aug 19, 2022 24.02 24.23 23.92 23.96 5,179 -0.35(-1.44%)
Aug 18, 2022 24.16 24.31 23.97 24.31 9,694 -0.04(-0.16%)
Aug 17, 2022 24.19 24.65 23.98 24.34 8,733 -0.14(-0.58%)
Aug 16, 2022 24.15 24.54 24.15 24.49 13,085 -0.24(-0.96%)
Aug 15, 2022 24.47 25.00 24.11 24.72 26,501 +0.29(+1.20%)
Aug 12, 2022 24.10 24.43 23.92 24.43 24,119 +0.39(+1.61%)
Aug 11, 2022 24.34 24.52 23.73 24.04 31,561 +0.19(+0.79%)
Aug 10, 2022 23.16 24.13 23.16 23.85 47,894 +0.77(+3.32%)
Aug 09, 2022 22.73 23.33 22.71 23.09 22,298 +0.04(+0.16%)
Aug 08, 2022 23.17 23.42 22.73 23.05 28,466 +0.01(+0.04%)
Aug 05, 2022 23.35 23.35 22.71 23.04 26,307 -0.46(-1.97%)
Aug 04, 2022 23.34 24.01 23.02 23.50 37,269 +0.10(+0.44%)
Aug 03, 2022 23.11 23.45 22.89 23.40 30,717 +0.26(+1.14%)
Aug 02, 2022 22.83 23.13 22.62 23.13 16,080 +0.02(+0.08%)
Aug 01, 2022 21.86 23.15 21.86 23.12 26,501 +1.08(+4.89%)
Jul 29, 2022 21.85 23.21 21.85 22.04 15,993 -0.29(-1.31%)
Jul 28, 2022 22.31 22.65 22.08 22.33 11,923 -0.18(-0.80%)
Jul 27, 2022 21.19 22.93 21.16 22.51 39,045 +1.38(+6.53%)
Jul 26, 2022 20.94 21.31 20.94 21.13 25,684 -0.10(-0.49%)
Jul 25, 2022 20.93 21.37 20.87 21.23 14,615 +0.34(+1.63%)
Jul 22, 2022 20.85 21.02 20.58 20.89 10,652 +0.08(+0.36%)
Jul 21, 2022 21.27 21.27 20.56 20.82 26,235 -0.11(-0.54%)
Jul 20, 2022 20.80 21.17 20.70 20.93 71,268 -0.23(-1.09%)
Jul 19, 2022 20.86 21.54 20.84 21.16 24,582 +0.39(+1.89%)
Jul 18, 2022 20.70 21.27 20.33 20.77 52,723 -0.07(-0.32%)
Jul 15, 2022 20.53 20.88 19.93 20.84 20,678 +0.87(+4.36%)
Jul 14, 2022 20.35 20.35 19.96 19.97 15,587 -0.38(-1.86%)
Jul 13, 2022 20.61 20.65 20.35 20.35 13,712 -0.36(-1.73%)
Jul 12, 2022 20.79 20.85 20.70 20.70 3,344 -0.23(-1.08%)
Jul 11, 2022 20.82 20.93 20.70 20.93 9,040 +0.04(+0.18%)
Jul 08, 2022 20.87 21.40 20.75 20.89 10,172 -0.18(-0.85%)
Jul 07, 2022 20.81 21.07 20.69 21.07 10,576 +0.26(+1.23%)
Jul 06, 2022 20.76 21.06 20.68 20.82 14,173 -0.22(-1.03%)
Jul 05, 2022 21.05 21.25 20.67 21.04 22,191 -0.10(-0.49%)
Jul 01, 2022 21.60 21.60 21.11 21.14 9,285 -0.45(-2.10%)
Jun 30, 2022 21.39 21.59 21.18 21.59 6,350 +0.09(+0.40%)
Jun 29, 2022 22.73 23.13 21.25 21.51 20,762 -1.70(-7.33%)
Jun 28, 2022 22.10 23.21 22.10 23.21 1,372 +1.28(+5.82%)
Jun 27, 2022 22.24 22.60 21.93 21.93 11,391 -0.53(-2.36%)
Jun 24, 2022 22.13 23.11 22.00 22.46 9,315 +0.80(+3.71%)
Jun 23, 2022 21.70 21.93 21.36 21.66 26,179 +0.30(+1.42%)
Jun 22, 2022 21.81 22.50 21.12 21.36 15,224 -0.49(-2.25%)
Jun 21, 2022 21.77 22.43 21.69 21.85 9,662 -0.17(-0.77%)
Jun 17, 2022 20.72 22.38 20.65 22.02 52,841 +1.30(+6.26%)
Jun 16, 2022 20.57 20.85 20.51 20.72 28,499 -0.16(-0.77%)
Jun 15, 2022 20.65 21.19 20.34 20.88 18,341 +0.55(+2.73%)
Jun 14, 2022 21.30 21.61 20.24 20.33 46,356 -0.85(-4.00%)
Jun 13, 2022 22.36 22.36 20.85 21.17 31,271 -1.19(-5.30%)
Jun 10, 2022 22.55 22.94 22.02 22.36 16,010 -0.24(-1.04%)
Jun 09, 2022 22.67 23.23 22.23 22.59 11,935 -0.26(-1.15%)
Jun 08, 2022 23.15 23.15 22.62 22.86 3,599 -0.24(-1.06%)
Jun 07, 2022 22.90 23.23 22.90 23.10 9,183 +0.17(+0.74%)
Jun 06, 2022 23.19 23.19 22.86 22.93 6,034 -0.23(-0.97%)
Jun 03, 2022 23.10 23.33 23.10 23.16 2,401 -0.13(-0.57%)
Jun 02, 2022 22.73 23.44 22.57 23.29 8,222 +0.55(+2.40%)
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.