Bank7 Corp. - Common stock (NQ: BSVN )

17.13 +0.09 (+0.53%)
Official Closing Price Updated: 4:01 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.98 18.41 17.48 17.99 11,200 +0.49(+2.80%)
Aug 29, 2019 17.05 17.85 17.05 17.50 11,309 +0.40(+2.34%)
Aug 28, 2019 16.63 17.10 16.30 17.10 2,175 +0.65(+3.92%)
Aug 27, 2019 16.75 16.75 16.45 16.45 1,584 -0.45(-2.63%)
Aug 26, 2019 16.80 16.96 16.48 16.90 1,823 +0.69(+4.26%)
Aug 23, 2019 16.33 16.33 16.21 16.21 5,300 -0.20(-1.22%)
Aug 22, 2019 17.50 17.50 16.41 16.41 4,379 -0.11(-0.67%)
Aug 21, 2019 16.52 16.52 16.52 16.52 1,905 -0.08(-0.48%)
Aug 20, 2019 17.14 17.19 16.34 16.60 7,180 -0.90(-5.14%)
Aug 19, 2019 17.80 17.80 17.07 17.50 2,174 +0.15(+0.86%)
Aug 16, 2019 16.85 17.35 16.58 17.35 13,200 +0.67(+4.02%)
Aug 15, 2019 17.34 17.34 16.57 16.68 2,786 +0.23(+1.40%)
Aug 14, 2019 17.06 17.06 16.45 16.45 5,522 -0.98(-5.62%)
Aug 13, 2019 17.07 17.43 17.02 17.43 6,377 +0.36(+2.11%)
Aug 12, 2019 17.86 17.86 16.73 17.07 4,033 +0.36(+2.15%)
Aug 09, 2019 16.81 16.81 16.65 16.71 1,400 -0.24(-1.42%)
Aug 08, 2019 17.45 17.51 16.95 16.95 2,888 +0.39(+2.36%)
Aug 07, 2019 17.39 17.39 16.56 16.56 4,881 -0.88(-5.05%)
Aug 06, 2019 17.95 18.00 17.44 17.44 3,733 -0.06(-0.34%)
Aug 05, 2019 18.01 18.05 17.50 17.50 8,568 -0.95(-5.15%)
Aug 02, 2019 18.66 18.66 18.45 18.45 3,700 -0.39(-2.07%)
Aug 01, 2019 19.00 19.00 18.47 18.84 7,444 -0.07(-0.37%)
Jul 31, 2019 18.74 18.98 18.65 18.91 6,830 +0.31(+1.67%)
Jul 30, 2019 18.70 18.95 18.60 18.60 3,410 +0.03(+0.16%)
Jul 29, 2019 18.96 19.00 18.53 18.57 3,157 -0.04(-0.21%)
Jul 26, 2019 17.97 19.20 17.61 18.61 18,300 +0.77(+4.32%)
Jul 25, 2019 18.02 18.05 17.53 17.84 2,182 +0.08(+0.45%)
Jul 24, 2019 18.03 18.09 17.66 17.76 3,915 -0.11(-0.62%)
Jul 23, 2019 17.60 17.87 17.55 17.87 4,706 +0.29(+1.65%)
Jul 22, 2019 17.67 18.09 17.55 17.58 3,074 -0.42(-2.33%)
Jul 19, 2019 17.81 18.11 17.54 18.00 1,900 +0.05(+0.28%)
Jul 18, 2019 18.17 18.17 17.95 17.95 1,682 +0.09(+0.50%)
Jul 17, 2019 18.18 18.18 17.82 17.86 1,939 +0.00(+0.00%)
Jul 16, 2019 17.94 17.98 17.64 17.86 1,919 -0.11(-0.61%)
Jul 15, 2019 17.94 17.97 17.94 17.97 847 +0.17(+0.96%)
Jul 12, 2019 18.10 18.10 17.80 17.80 4,100 -0.29(-1.60%)
Jul 11, 2019 18.24 18.24 18.01 18.09 3,261 -0.13(-0.71%)
Jul 10, 2019 18.14 18.28 18.14 18.22 2,303 +0.08(+0.44%)
Jul 09, 2019 18.05 18.37 18.05 18.14 10,517 +0.02(+0.11%)
Jul 08, 2019 18.00 18.18 17.99 18.12 3,934 +0.32(+1.80%)
Jul 05, 2019 18.02 18.43 17.80 17.80 4,200 -0.35(-1.93%)
Jul 03, 2019 18.32 18.32 17.53 18.15 4,300 +0.33(+1.85%)
Jul 02, 2019 18.60 18.60 17.63 17.82 11,393 -0.44(-2.41%)
Jul 01, 2019 18.45 18.65 17.48 18.26 16,141 -0.23(-1.24%)
Jun 28, 2019 16.95 19.25 16.79 18.49 97,500 +1.56(+9.21%)
Jun 27, 2019 16.86 16.94 16.60 16.93 12,511 +0.33(+1.99%)
Jun 26, 2019 16.93 17.10 16.59 16.60 3,624 +0.15(+0.91%)
Jun 25, 2019 16.75 16.96 16.39 16.45 4,431 -0.20(-1.20%)
Jun 24, 2019 16.95 16.95 16.65 16.65 1,965 -0.30(-1.77%)
Jun 21, 2019 16.54 17.07 16.54 16.95 6,900 +0.26(+1.56%)
Jun 20, 2019 16.95 17.23 16.50 16.69 2,223 -0.26(-1.53%)
Jun 19, 2019 17.08 17.08 16.40 16.95 4,272 +0.00(+0.00%)
Jun 18, 2019 16.67 16.96 16.66 16.95 7,487 +0.20(+1.19%)
Jun 17, 2019 16.90 17.00 16.37 16.75 12,652 +0.15(+0.90%)
Jun 14, 2019 16.80 17.50 16.60 16.60 3,400 -0.15(-0.90%)
Jun 13, 2019 17.05 17.05 16.57 16.75 9,098 -0.15(-0.89%)
Jun 12, 2019 17.03 17.05 16.90 16.90 3,103 -0.10(-0.59%)
Jun 11, 2019 17.07 17.07 17.00 17.00 10,667 -0.07(-0.41%)
Jun 10, 2019 17.05 17.19 17.01 17.07 20,624 +0.07(+0.41%)
Jun 07, 2019 17.25 17.25 17.00 17.00 2,500 +0.04(+0.24%)
Jun 06, 2019 16.93 17.18 16.93 16.96 3,197 -0.09(-0.53%)
Jun 05, 2019 17.19 17.38 17.05 17.05 1,931 -0.16(-0.93%)
Jun 04, 2019 17.30 17.30 16.97 17.21 1,664 +0.12(+0.70%)
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.