Bank7 Corp. - Common stock (NQ: BSVN )

40.54 +0.12 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.70 15.49 14.69 14.94 3,935 +0.24(+1.62%)
Feb 25, 2021 15.39 15.45 14.70 14.70 8,447 -0.71(-4.63%)
Feb 24, 2021 15.22 15.44 15.16 15.41 9,375 +0.25(+1.63%)
Feb 23, 2021 15.22 15.23 14.97 15.17 6,890 +0.03(+0.18%)
Feb 22, 2021 14.95 15.32 14.82 15.14 16,338 +0.28(+1.91%)
Feb 19, 2021 14.22 14.86 14.22 14.86 21,972 +0.63(+4.44%)
Feb 18, 2021 14.47 14.64 14.18 14.22 17,502 -0.35(-2.39%)
Feb 17, 2021 14.95 15.23 14.41 14.57 9,417 -0.65(-4.27%)
Feb 16, 2021 15.37 15.70 15.09 15.22 3,622 -0.19(-1.25%)
Feb 12, 2021 15.40 15.56 14.76 15.41 14,429 -0.08(-0.53%)
Feb 11, 2021 15.38 15.55 15.23 15.50 11,434 +0.31(+2.05%)
Feb 10, 2021 15.36 15.52 15.19 15.19 4,985 -0.23(-1.48%)
Feb 09, 2021 15.27 15.51 15.11 15.41 7,102 -0.08(-0.53%)
Feb 08, 2021 15.36 15.52 15.29 15.50 6,773 +0.23(+1.50%)
Feb 05, 2021 15.28 15.40 14.96 15.27 7,324 +0.18(+1.21%)
Feb 04, 2021 15.08 15.44 14.90 15.08 29,919 +0.25(+1.66%)
Feb 03, 2021 14.18 14.86 14.18 14.84 17,248 +0.57(+3.97%)
Feb 02, 2021 14.26 14.27 13.98 14.27 4,526 +0.20(+1.40%)
Feb 01, 2021 14.20 14.56 13.95 14.07 12,841 -0.55(-3.78%)
Jan 29, 2021 13.72 14.63 13.70 14.63 14,211 +0.76(+5.48%)
Jan 28, 2021 13.45 13.89 13.41 13.87 7,629 +0.15(+1.07%)
Jan 27, 2021 13.41 13.73 13.31 13.72 11,655 -0.10(-0.73%)
Jan 26, 2021 13.81 14.08 13.47 13.82 16,576 -0.11(-0.79%)
Jan 25, 2021 13.90 14.00 13.36 13.93 12,880 -0.05(-0.33%)
Jan 22, 2021 13.58 14.08 13.50 13.98 13,883 +0.22(+1.60%)
Jan 21, 2021 14.17 14.17 13.68 13.76 6,360 -0.56(-3.90%)
Jan 20, 2021 14.18 14.36 13.89 14.32 8,161 +0.32(+2.29%)
Jan 19, 2021 14.38 14.43 13.90 14.00 22,088 -0.49(-3.41%)
Jan 15, 2021 14.50 14.50 14.18 14.49 3,498 -0.19(-1.31%)
Jan 14, 2021 14.46 15.04 14.46 14.68 11,077 -0.20(-1.35%)
Jan 13, 2021 15.43 15.43 14.73 14.88 11,540 -0.57(-3.67%)
Jan 12, 2021 14.45 15.51 13.87 15.45 17,544 +1.01(+6.97%)
Jan 11, 2021 14.29 14.81 14.29 14.44 13,696 +0.00(+0.00%)
Jan 08, 2021 14.36 14.64 13.71 14.44 15,632 +0.42(+3.00%)
Jan 07, 2021 13.53 14.48 13.53 14.02 10,944 +0.71(+5.36%)
Jan 06, 2021 13.15 13.91 13.15 13.31 12,103 +0.43(+3.34%)
Jan 05, 2021 12.89 13.24 12.77 12.88 21,096 -0.21(-1.61%)
Jan 04, 2021 13.05 13.32 12.66 13.09 8,145 +0.10(+0.78%)
Dec 31, 2020 12.99 12.99 12.99 2,848 -0.17(-1.32%)
Dec 30, 2020 13.11 13.36 13.11 13.16 2,848 +0.05(+0.35%)
Dec 29, 2020 12.94 13.29 12.94 13.12 7,858 -0.16(-1.17%)
Dec 28, 2020 13.24 13.72 12.85 13.27 8,485 +0.56(+4.39%)
Dec 24, 2020 13.07 13.14 12.72 12.72 3,498 -0.27(-2.11%)
Dec 23, 2020 12.78 13.00 12.76 12.99 10,099 +0.14(+1.07%)
Dec 22, 2020 12.42 13.26 12.12 12.85 54,681 +0.10(+0.79%)
Dec 21, 2020 12.25 12.95 12.25 12.75 19,849 +0.47(+3.80%)
Dec 18, 2020 11.76 13.59 11.66 12.29 29,537 +0.72(+6.20%)
Dec 17, 2020 11.53 11.68 11.02 11.57 8,813 +0.23(+2.00%)
Dec 16, 2020 11.60 11.73 11.34 11.34 6,103 +0.07(+0.64%)
Dec 15, 2020 11.69 11.69 11.27 11.27 3,235 +0.10(+0.89%)
Dec 14, 2020 11.19 11.41 10.95 11.17 9,182 +0.21(+1.95%)
Dec 11, 2020 10.79 11.73 10.66 10.96 7,714 +0.20(+1.90%)
Dec 10, 2020 10.76 10.78 10.58 10.75 7,335 +0.22(+2.07%)
Dec 09, 2020 10.80 10.80 10.53 10.53 12,942 -0.17(-1.61%)
Dec 08, 2020 10.82 11.00 10.53 10.71 11,526 -0.09(-0.84%)
Dec 07, 2020 10.89 11.20 10.80 10.80 16,130 -0.04(-0.34%)
Dec 04, 2020 11.03 11.71 10.66 10.83 14,217 +0.03(+0.25%)
Dec 03, 2020 11.04 11.21 10.81 10.81 12,387 -0.24(-2.14%)
Dec 02, 2020 11.25 11.34 11.04 11.04 3,959 -0.03(-0.25%)
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.