Bank7 Corp. - Common stock (NQ: BSVN )

27.14 -0.45 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.49 15.70 15.49 15.68 4,010 +0.00(+0.00%)
Oct 30, 2019 15.68 15.68 15.56 15.68 5,010 +0.00(+0.00%)
Oct 29, 2019 15.43 15.68 15.43 15.68 3,134 +0.09(+0.55%)
Oct 28, 2019 15.09 15.59 15.09 15.59 6,731 +0.00(+0.00%)
Oct 25, 2019 15.59 15.67 15.54 15.59 4,991 +0.00(+0.00%)
Oct 24, 2019 14.99 15.59 14.99 15.59 3,493 +0.01(+0.06%)
Oct 23, 2019 15.59 15.59 15.25 15.58 7,618 +0.11(+0.72%)
Oct 22, 2019 15.47 15.47 15.47 15.47 581 -0.12(-0.77%)
Oct 21, 2019 15.60 15.71 15.52 15.59 13,080 +0.00(+0.00%)
Oct 18, 2019 15.39 15.63 15.39 15.59 10,330 +0.09(+0.56%)
Oct 17, 2019 15.38 15.51 15.38 15.51 2,171 -0.04(-0.28%)
Oct 16, 2019 15.55 15.55 15.55 15.55 417 +0.14(+0.89%)
Oct 15, 2019 15.41 15.41 15.41 15.41 792 -0.09(-0.61%)
Oct 14, 2019 15.51 15.51 15.51 15.51 544 -0.06(-0.39%)
Oct 11, 2019 15.13 15.94 15.13 15.57 1,857 +0.44(+2.90%)
Oct 10, 2019 15.13 15.13 15.13 15.13 797 +0.05(+0.34%)
Oct 09, 2019 15.08 15.08 15.08 15.08 891 -0.04(-0.29%)
Oct 08, 2019 15.33 15.33 15.12 15.12 1,878 -0.22(-1.40%)
Oct 07, 2019 15.80 15.80 15.33 15.33 1,373 -0.47(-3.00%)
Oct 04, 2019 16.03 16.14 15.60 15.81 5,803 -0.34(-2.08%)
Oct 03, 2019 15.52 16.14 15.52 16.14 795 -0.04(-0.27%)
Oct 02, 2019 16.12 16.31 15.94 16.19 9,317 +0.12(+0.75%)
Oct 01, 2019 16.27 16.50 16.07 16.07 43,323 -0.13(-0.80%)
Sep 30, 2019 16.37 16.37 16.20 16.20 11,837 -0.03(-0.21%)
Sep 27, 2019 16.22 16.28 16.21 16.23 11,669 +0.12(+0.74%)
Sep 26, 2019 16.08 16.22 16.07 16.11 7,907 +0.03(+0.16%)
Sep 25, 2019 16.05 16.13 16.05 16.09 7,384 +0.16(+1.02%)
Sep 24, 2019 16.04 16.04 15.62 15.92 9,483 -0.13(-0.80%)
Sep 23, 2019 16.01 16.11 16.01 16.05 10,547 +0.18(+1.13%)
Sep 20, 2019 15.85 16.28 15.53 15.87 53,678 -0.04(-0.27%)
Sep 19, 2019 16.14 16.14 15.73 15.91 2,645 -0.12(-0.75%)
Sep 18, 2019 16.07 16.09 16.03 16.03 6,217 +0.04(+0.27%)
Sep 17, 2019 16.05 16.07 15.99 15.99 14,641 +0.09(+0.59%)
Sep 16, 2019 15.47 15.92 15.47 15.90 25,011 +0.44(+2.83%)
Sep 13, 2019 15.67 15.67 15.43 15.46 14,586 -0.09(-0.61%)
Sep 12, 2019 15.50 15.74 15.43 15.55 21,901 -0.08(-0.49%)
Sep 11, 2019 15.58 15.79 15.49 15.63 5,120 +0.27(+1.79%)
Sep 10, 2019 15.36 15.36 15.11 15.36 1,019 +0.09(+0.62%)
Sep 09, 2019 15.36 15.37 15.26 15.26 4,179 +0.13(+0.85%)
Sep 06, 2019 15.06 15.51 15.06 15.13 71,415 -0.03(-0.23%)
Sep 05, 2019 15.05 15.26 14.47 15.17 14,005 -0.05(-0.34%)
Sep 04, 2019 14.79 15.22 14.78 15.22 1,096 +0.23(+1.54%)
Sep 03, 2019 15.33 15.33 14.99 14.99 1,135 -0.43(-2.78%)
Aug 30, 2019 15.41 15.78 14.98 15.42 13,069 +0.42(+2.80%)
Aug 29, 2019 14.61 15.30 14.61 15.00 13,196 +0.34(+2.34%)
Aug 28, 2019 14.25 14.65 13.97 14.65 2,538 +0.55(+3.92%)
Aug 27, 2019 14.35 14.35 14.10 14.10 1,848 -0.38(-2.63%)
Aug 26, 2019 14.40 14.53 14.12 14.48 2,127 +0.59(+4.26%)
Aug 23, 2019 13.99 13.99 13.89 13.89 6,184 -0.17(-1.22%)
Aug 22, 2019 15.00 15.00 14.06 14.06 5,109 -0.09(-0.67%)
Aug 21, 2019 14.16 14.16 14.16 14.16 2,222 -0.07(-0.48%)
Aug 20, 2019 14.69 14.73 14.00 14.23 8,378 -0.77(-5.14%)
Aug 19, 2019 15.25 15.25 14.63 15.00 2,536 +0.13(+0.86%)
Aug 16, 2019 14.44 14.87 14.21 14.87 15,403 +0.57(+4.02%)
Aug 15, 2019 14.86 14.86 14.20 14.29 3,251 +0.20(+1.40%)
Aug 14, 2019 14.62 14.62 14.10 14.10 6,443 -0.84(-5.62%)
Aug 13, 2019 14.63 14.94 14.59 14.94 7,441 +0.31(+2.11%)
Aug 12, 2019 15.31 15.31 14.34 14.63 4,706 +0.31(+2.15%)
Aug 09, 2019 14.41 14.41 14.27 14.32 1,633 -0.21(-1.42%)
Aug 08, 2019 14.95 15.00 14.53 14.53 3,370 +0.33(+2.35%)
Aug 07, 2019 14.90 14.90 14.19 14.19 5,695 -0.75(-5.05%)
Aug 06, 2019 15.38 15.43 14.95 14.95 4,356 -0.05(-0.34%)
Aug 05, 2019 15.43 15.47 15.00 15.00 9,998 -0.81(-5.15%)
Aug 02, 2019 15.99 15.99 15.81 15.81 4,317 -0.33(-2.07%)
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.