Bank7 Corp. - Common stock (NQ: BSVN )

16.42 -0.28 (-1.68%)
Official Closing Price Updated: 5:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

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.