Bank7 Corp. - Common stock (NQ: BSVN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.19	18.19	18.19	18.19	1,200	-0.35(-1.89%)
Jan 30, 2020	18.10	18.54	18.10	18.54	1,971	-0.03(-0.16%)
Jan 29, 2020	18.54	18.57	18.54	18.57	1,058	+0.09(+0.49%)
Jan 28, 2020	18.48	18.48	18.48	18.48	935	+0.06(+0.33%)
Jan 27, 2020	18.63	18.63	18.42	18.42	6,732	-0.24(-1.29%)
Jan 24, 2020	18.66	18.83	18.66	18.66	1,300	-0.04(-0.21%)
Jan 23, 2020	18.72	18.72	18.70	18.70	1,416	-0.10(-0.53%)
Jan 22, 2020	18.67	18.82	18.65	18.80	1,178	+0.08(+0.43%)
Jan 21, 2020	18.72	18.74	18.66	18.72	3,941	+0.06(+0.32%)
Jan 17, 2020	18.88	18.88	18.66	18.66	2,700	-0.14(-0.74%)
Jan 16, 2020	18.79	18.83	18.75	18.80	1,716	+0.11(+0.59%)
Jan 15, 2020	18.71	18.73	18.53	18.69	3,842	+0.09(+0.48%)
Jan 14, 2020	18.65	18.83	18.57	18.60	4,638	-0.08(-0.43%)
Jan 13, 2020	18.55	18.68	18.36	18.68	3,483	+0.13(+0.70%)
Jan 10, 2020	18.69	18.72	18.55	18.55	1,800	-0.08(-0.43%)
Jan 09, 2020	18.68	18.68	18.49	18.63	111,594	+0.13(+0.70%)
Jan 08, 2020	18.41	18.66	18.11	18.50	7,654	+0.19(+1.04%)
Jan 07, 2020	18.59	18.59	18.25	18.31	44,383	-0.18(-0.97%)
Jan 06, 2020	18.71	18.71	18.21	18.49	2,185	-0.02(-0.11%)
Jan 03, 2020	19.09	19.09	18.51	18.51	1,200	-0.41(-2.17%)
Jan 02, 2020	19.02	19.23	18.87	18.92	1,927	-0.04(-0.21%)
Dec 31, 2019	18.23	19.09	18.23	18.96	1,600	+0.54(+2.93%)
Dec 30, 2019	18.75	18.75	18.23	18.42	9,008	-0.55(-2.90%)
Dec 27, 2019	19.07	19.07	18.65	18.97	5,600	-0.57(-2.92%)
Dec 26, 2019	19.51	19.65	19.30	19.54	15,953	+0.02(+0.10%)
Dec 24, 2019	19.52	19.52	19.52	19.52	200	-0.08(-0.41%)
Dec 23, 2019	19.73	19.73	19.52	19.60	8,342	+0.02(+0.10%)
Dec 20, 2019	19.14	19.58	18.41	19.58	50,400	+0.44(+2.30%)
Dec 19, 2019	19.33	19.33	18.76	19.14	3,131	-0.23(-1.19%)
Dec 18, 2019	19.39	20.04	19.36	19.37	14,920	+0.12(+0.62%)
Dec 17, 2019	19.02	19.33	18.84	19.25	5,010	+0.07(+0.36%)
Dec 16, 2019	19.00	19.25	19.00	19.18	9,884	+0.18(+0.95%)
Dec 13, 2019	18.99	19.00	18.89	19.00	3,200	+0.17(+0.90%)
Dec 12, 2019	19.00	19.00	18.83	18.83	1,204	-0.17(-0.89%)
Dec 11, 2019	18.82	19.15	18.82	19.00	1,261	-0.10(-0.52%)
Dec 10, 2019	18.78	19.11	18.51	19.10	5,981	+0.35(+1.87%)
Dec 09, 2019	19.04	19.04	18.72	18.75	3,671	-0.10(-0.53%)
Dec 06, 2019	19.10	19.10	18.85	18.85	5,800	-0.18(-0.95%)
Dec 05, 2019	18.74	19.09	18.74	19.03	12,971	+0.21(+1.12%)
Dec 04, 2019	18.90	18.90	18.78	18.82	1,210	-0.06(-0.32%)
Dec 03, 2019	18.86	19.01	18.86	18.88	1,099	-0.10(-0.53%)
Dec 02, 2019	18.91	19.09	18.55	18.98	3,650	+0.07(+0.37%)
Nov 29, 2019	18.91	18.91	18.91	18.91	700	-0.15(-0.79%)
Nov 27, 2019	19.07	19.07	19.06	19.06	700	+0.25(+1.33%)
Nov 26, 2019	19.00	19.09	18.81	18.81	3,465	-0.28(-1.47%)
Nov 25, 2019	18.93	19.13	18.92	19.09	4,351	+0.08(+0.42%)
Nov 22, 2019	18.89	19.10	18.89	19.01	2,400	+0.07(+0.37%)
Nov 21, 2019	19.03	19.03	18.94	18.94	1,072	+0.18(+0.96%)
Nov 20, 2019	19.25	19.25	18.76	18.76	10,255	-0.34(-1.78%)
Nov 19, 2019	18.96	19.10	18.94	19.10	3,640	+0.18(+0.95%)
Nov 18, 2019	19.01	19.10	18.86	18.92	5,154	+0.07(+0.37%)
Nov 15, 2019	18.90	19.15	18.75	18.85	3,700	+0.10(+0.53%)
Nov 14, 2019	18.84	18.84	18.50	18.75	1,366	-0.32(-1.68%)
Nov 13, 2019	18.43	19.07	18.43	19.07	465	+0.11(+0.58%)
Nov 12, 2019	18.90	19.00	18.90	18.96	9,396	+0.01(+0.05%)
Nov 11, 2019	18.95	18.95	18.86	18.95	4,418	+0.23(+1.23%)
Nov 08, 2019	18.75	18.93	18.72	18.72	1,200	-0.03(-0.16%)
Nov 07, 2019	18.75	18.95	18.59	18.75	5,175	+0.05(+0.27%)
Nov 06, 2019	18.70	18.70	18.70	18.70	306	-0.28(-1.48%)
Nov 05, 2019	18.24	18.98	18.24	18.98	3,505	+0.35(+1.88%)
Nov 04, 2019	18.98	18.98	18.63	18.63	2,392	-0.11(-0.59%)

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.