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 (%)
Jun 30, 2020 9.642 9.745 9.642 9.745 2,936 +0.16(+1.64%)
Jun 29, 2020 10.14 10.14 9.103 9.588 24,194 -0.83(-8.01%)
Jun 26, 2020 8.860 10.42 8.609 10.42 99,474 +1.41(+15.64%)
Jun 25, 2020 8.465 9.202 8.322 9.013 11,141 +0.14(+1.62%)
Jun 24, 2020 8.385 9.130 8.223 8.869 25,265 +0.07(+0.82%)
Jun 23, 2020 8.887 9.002 8.798 8.798 7,637 -0.14(-1.59%)
Jun 22, 2020 9.046 9.046 8.882 8.940 5,329 -0.19(-2.04%)
Jun 19, 2020 9.153 9.153 8.798 9.126 25,431 +0.14(+1.58%)
Jun 18, 2020 8.753 8.984 8.727 8.984 90,132 +0.22(+2.54%)
Jun 17, 2020 9.135 9.135 8.575 8.762 7,011 -0.20(-2.28%)
Jun 16, 2020 9.553 9.651 8.807 8.966 21,693 -0.20(-2.23%)
Jun 15, 2020 8.248 9.224 8.185 9.171 25,386 -0.17(-1.81%)
Jun 12, 2020 9.677 9.677 8.639 9.340 14,966 -0.02(-0.19%)
Jun 11, 2020 9.997 9.997 9.331 9.357 14,115 -1.24(-11.74%)
Jun 10, 2020 10.73 12.31 10.34 10.60 23,092 -1.12(-9.55%)
Jun 09, 2020 11.52 11.72 10.75 11.72 17,448 +0.55(+4.93%)
Jun 08, 2020 9.997 11.32 9.997 11.17 22,109 +1.26(+12.74%)
Jun 05, 2020 9.526 10.66 9.526 9.908 49,625 +0.69(+7.52%)
Jun 04, 2020 8.984 9.238 8.931 9.215 23,526 +0.21(+2.37%)
Jun 03, 2020 8.869 9.109 8.762 9.002 15,932 +0.34(+3.90%)
Jun 02, 2020 9.109 9.109 8.664 8.664 13,674 -0.23(-2.60%)
Jun 01, 2020 9.269 9.278 8.851 8.895 13,189 -0.17(-1.86%)
May 29, 2020 9.082 9.233 9.064 9.064 2,925 +0.12(+1.39%)
May 28, 2020 9.091 9.313 8.940 8.940 16,465 +0.04(+0.40%)
May 27, 2020 8.780 9.064 8.700 8.904 26,768 +0.40(+4.70%)
May 26, 2020 8.273 8.655 8.264 8.504 11,655 +0.53(+6.69%)
May 22, 2020 7.802 7.971 7.802 7.971 9,565 +0.05(+0.67%)
May 21, 2020 8.100 8.353 7.847 7.918 42,698 -0.33(-3.99%)
May 20, 2020 8.398 8.655 8.149 8.247 31,850 +0.06(+0.76%)
May 19, 2020 8.442 8.496 8.087 8.184 54,903 -0.97(-10.58%)
May 18, 2020 8.753 9.171 8.664 9.153 19,194 +1.11(+13.81%)
May 15, 2020 8.033 8.264 7.833 8.042 46,362 -0.02(-0.22%)
May 14, 2020 7.820 8.176 7.705 8.060 13,011 -0.04(-0.55%)
May 13, 2020 8.798 8.850 7.802 8.104 39,580 -0.95(-10.50%)
May 12, 2020 9.011 9.322 8.904 9.055 18,352 -0.15(-1.64%)
May 11, 2020 9.517 9.535 9.206 9.206 17,914 -0.35(-3.63%)
May 08, 2020 9.233 9.553 8.877 9.553 42,086 +0.63(+7.07%)
May 07, 2020 9.091 9.220 8.598 8.922 18,717 +0.03(+0.30%)
May 06, 2020 9.464 9.464 8.815 8.895 13,832 -0.11(-1.18%)
May 05, 2020 9.553 9.553 8.540 9.002 18,939 -0.24(-2.60%)
May 04, 2020 8.575 9.639 8.575 9.242 23,031 +0.66(+7.66%)
May 01, 2020 8.887 9.997 8.172 8.584 29,482 -0.30(-3.40%)
Apr 30, 2020 6.905 10.09 6.905 8.887 85,801 +1.64(+22.55%)
Apr 29, 2020 7.420 7.527 6.852 7.251 29,174 +0.14(+2.00%)
Apr 28, 2020 7.243 7.243 6.887 7.109 9,227 +0.28(+4.17%)
Apr 27, 2020 6.434 7.182 6.434 6.825 17,675 +0.58(+9.25%)
Apr 24, 2020 6.043 6.336 6.025 6.247 11,027 -0.05(-0.85%)
Apr 23, 2020 6.301 6.727 6.132 6.301 5,006 -0.06(-0.98%)
Apr 22, 2020 6.034 6.638 6.034 6.363 12,055 +0.40(+6.71%)
Apr 21, 2020 5.954 5.998 5.910 5.963 16,636 -0.04(-0.74%)
Apr 20, 2020 6.643 6.692 5.972 6.007 10,187 -0.36(-5.72%)
Apr 17, 2020 6.149 6.372 6.132 6.372 11,590 +0.36(+6.07%)
Apr 16, 2020 6.256 6.283 5.910 6.007 13,229 -0.05(-0.88%)
Apr 15, 2020 6.718 6.878 5.763 6.061 16,114 -0.04(-0.73%)
Apr 14, 2020 6.363 6.363 6.087 6.105 19,302 +0.04(+0.73%)
Apr 13, 2020 6.620 7.068 6.061 6.061 59,940 -0.93(-13.34%)
Apr 09, 2020 6.869 7.225 6.483 6.994 30,270 +0.56(+8.70%)
Apr 08, 2020 6.221 6.434 5.910 6.434 44,434 +0.30(+4.93%)
Apr 07, 2020 6.478 6.549 5.958 6.132 49,332 -0.22(-3.50%)
Apr 06, 2020 6.261 6.866 6.261 6.354 8,202 +0.40(+6.72%)
Apr 03, 2020 6.087 6.114 5.910 5.954 10,240 -0.27(-4.29%)
Apr 02, 2020 6.363 6.407 5.998 6.221 20,989 +0.04(+0.72%)
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.