Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank7 Corp. - Common stock (NQ: BSVN )

27.59 +0.22 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.150 9.302 9.132 9.132 2,904 +0.13(+1.39%)
May 28, 2020 9.159 9.383 9.007 9.007 16,343 +0.04(+0.40%)
May 27, 2020 8.845 9.132 8.765 8.971 26,570 +0.40(+4.70%)
May 26, 2020 8.335 8.720 8.326 8.568 11,569 +0.54(+6.69%)
May 22, 2020 7.861 8.031 7.861 8.031 9,494 +0.05(+0.67%)
May 21, 2020 8.161 8.416 7.905 7.977 42,382 -0.33(-3.99%)
May 20, 2020 8.460 8.720 8.210 8.308 31,614 +0.06(+0.76%)
May 19, 2020 8.505 8.559 8.147 8.246 54,496 -0.98(-10.58%)
May 18, 2020 8.819 9.239 8.729 9.221 19,052 +1.12(+13.81%)
May 15, 2020 8.093 8.326 7.892 8.102 46,018 -0.02(-0.22%)
May 14, 2020 7.878 8.237 7.762 8.120 12,915 -0.04(-0.55%)
May 13, 2020 8.863 8.916 7.861 8.165 39,287 -0.96(-10.50%)
May 12, 2020 9.078 9.392 8.971 9.123 18,216 -0.15(-1.64%)
May 11, 2020 9.588 9.606 9.275 9.275 17,782 -0.35(-3.63%)
May 08, 2020 9.302 9.624 8.943 9.624 41,774 +0.64(+7.07%)
May 07, 2020 9.159 9.289 8.662 8.989 18,578 +0.03(+0.30%)
May 06, 2020 9.535 9.535 8.881 8.962 13,729 -0.11(-1.18%)
May 05, 2020 9.624 9.624 8.604 9.069 18,799 -0.24(-2.60%)
May 04, 2020 8.639 9.711 8.639 9.311 22,860 +0.66(+7.66%)
May 01, 2020 8.953 10.07 8.233 8.648 29,264 -0.30(-3.40%)
Apr 30, 2020 6.956 10.16 6.956 8.953 85,166 +1.65(+22.55%)
Apr 29, 2020 7.476 7.583 6.904 7.306 28,958 +0.14(+2.00%)
Apr 28, 2020 7.297 7.297 6.938 7.162 9,159 +0.29(+4.17%)
Apr 27, 2020 6.482 7.236 6.482 6.876 17,544 +0.58(+9.25%)
Apr 24, 2020 6.088 6.383 6.070 6.294 10,946 -0.05(-0.85%)
Apr 23, 2020 6.348 6.777 6.177 6.348 4,969 -0.06(-0.98%)
Apr 22, 2020 6.079 6.688 6.079 6.410 11,966 +0.40(+6.71%)
Apr 21, 2020 5.998 6.043 5.954 6.007 16,513 -0.04(-0.74%)
Apr 20, 2020 6.692 6.742 6.016 6.052 10,111 -0.37(-5.72%)
Apr 17, 2020 6.195 6.419 6.177 6.419 11,504 +0.37(+6.07%)
Apr 16, 2020 6.303 6.330 5.954 6.052 13,131 -0.05(-0.88%)
Apr 15, 2020 6.768 6.929 5.806 6.106 15,994 -0.04(-0.73%)
Apr 14, 2020 6.410 6.410 6.133 6.151 19,159 +0.04(+0.73%)
Apr 13, 2020 6.670 7.121 6.106 6.106 59,496 -0.94(-13.34%)
Apr 09, 2020 6.921 7.279 6.531 7.046 30,046 +0.56(+8.70%)
Apr 08, 2020 6.267 6.482 5.954 6.482 44,105 +0.30(+4.93%)
Apr 07, 2020 6.527 6.598 6.003 6.177 48,966 -0.22(-3.50%)
Apr 06, 2020 6.307 6.918 6.307 6.401 8,141 +0.40(+6.72%)
Apr 03, 2020 6.133 6.160 5.954 5.998 10,164 -0.27(-4.29%)
Apr 02, 2020 6.410 6.455 6.043 6.267 20,833 +0.04(+0.72%)
Apr 01, 2020 6.715 6.894 6.186 6.222 13,255 -0.89(-12.47%)
Mar 31, 2020 7.314 7.386 6.894 7.109 16,941 -0.05(-0.75%)
Mar 30, 2020 7.835 7.835 7.153 7.162 16,798 +0.06(+0.88%)
Mar 27, 2020 7.542 7.851 6.790 7.100 6,333 -0.81(-10.28%)
Mar 26, 2020 7.223 8.258 7.223 7.913 10,124 -0.19(-2.40%)
Mar 25, 2020 7.957 8.161 7.041 8.108 26,412 +0.37(+4.80%)
Mar 24, 2020 7.029 7.869 6.370 7.736 542,082 +1.34(+20.86%)
Mar 23, 2020 6.366 6.631 5.826 6.401 6,997 +0.21(+3.43%)
Mar 20, 2020 5.579 6.976 5.579 6.189 31,216 +0.31(+5.26%)
Mar 19, 2020 5.349 7.047 5.322 5.879 30,642 +0.74(+14.46%)
Mar 18, 2020 5.473 6.180 4.933 5.137 38,085 -0.59(-10.34%)
Mar 17, 2020 6.896 6.918 5.305 5.729 67,824 -1.46(-20.30%)
Mar 16, 2020 7.639 7.692 6.726 7.188 177,474 -0.74(-9.36%)
Mar 13, 2020 7.701 8.797 7.692 7.931 49,992 +1.24(+18.49%)
Mar 12, 2020 9.107 9.107 6.215 6.693 25,392 -2.12(-24.07%)
Mar 11, 2020 9.478 9.478 8.435 8.815 269,456 -0.65(-6.82%)
Mar 10, 2020 9.725 11.03 8.956 9.460 33,347 -0.12(-1.29%)
Mar 09, 2020 12.33 12.33 8.682 9.584 21,843 -3.32(-25.70%)
Mar 06, 2020 13.01 13.21 12.90 12.90 4,071 -0.59(-4.39%)
Mar 05, 2020 13.62 13.62 13.35 13.49 8,124 -0.11(-0.84%)
Mar 04, 2020 14.34 14.34 13.53 13.61 10,031 -0.24(-1.72%)
Mar 03, 2020 14.81 14.81 13.85 13.85 3,923 -1.38(-9.06%)
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.