Bank7 Corp. - Common stock (NQ: BSVN )

17.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.82 11.00 10.24 10.24 10,381 -1.16(-10.18%)
Aug 28, 2020 10.26 11.40 10.26 11.40 2,200 +1.40(+14.00%)
Aug 27, 2020 10.50 10.50 10.00 10.00 1,130 -0.52(-4.94%)
Aug 26, 2020 10.17 10.71 10.17 10.52 3,631 +0.23(+2.24%)
Aug 25, 2020 10.44 10.91 10.29 10.29 1,456 -0.21(-2.00%)
Aug 24, 2020 10.51 10.58 10.30 10.50 5,724 +0.25(+2.44%)
Aug 21, 2020 10.41 11.04 10.20 10.25 11,900 -0.01(-0.10%)
Aug 20, 2020 10.17 10.36 10.17 10.26 902 -0.42(-3.93%)
Aug 19, 2020 11.00 11.00 10.63 10.68 2,136 -0.12(-1.11%)
Aug 18, 2020 11.00 11.23 10.80 10.80 2,935 -0.49(-4.34%)
Aug 17, 2020 11.29 11.29 11.29 11.29 360 -0.40(-3.42%)
Aug 14, 2020 11.47 12.40 11.22 11.69 12,000 +0.25(+2.19%)
Aug 13, 2020 11.20 11.44 11.20 11.44 998 -0.03(-0.26%)
Aug 12, 2020 11.86 11.86 10.92 11.47 3,741 +0.12(+1.06%)
Aug 11, 2020 11.04 11.60 11.00 11.35 6,225 +0.26(+2.34%)
Aug 10, 2020 10.61 11.67 10.50 11.09 1,645 +0.23(+2.12%)
Aug 07, 2020 10.10 10.86 10.10 10.86 5,900 +0.42(+4.02%)
Aug 06, 2020 10.50 10.51 10.32 10.44 3,440 +0.33(+3.26%)
Aug 05, 2020 10.01 10.11 9.910 10.11 2,782 -0.01(-0.10%)
Aug 04, 2020 10.12 10.12 10.12 10.12 994 +0.33(+3.37%)
Aug 03, 2020 10.00 10.00 9.790 9.790 43,010 -0.12(-1.21%)
Jul 31, 2020 9.910 10.35 9.870 9.910 3,700 +0.02(+0.20%)
Jul 30, 2020 9.890 10.00 9.890 9.890 7,958 +0.00(+0.00%)
Jul 29, 2020 10.05 10.05 9.880 9.890 2,225 -0.03(-0.30%)
Jul 28, 2020 9.700 10.00 9.700 9.920 4,333 -0.08(-0.80%)
Jul 27, 2020 9.110 10.00 9.100 10.00 13,638 +0.50(+5.26%)
Jul 24, 2020 9.500 9.777 9.250 9.500 19,000 +0.05(+0.53%)
Jul 23, 2020 9.630 9.870 9.380 9.450 4,383 -0.29(-2.98%)
Jul 22, 2020 9.790 9.790 9.600 9.740 4,268 -0.22(-2.21%)
Jul 21, 2020 10.09 10.09 9.750 9.960 10,691 +0.26(+2.68%)
Jul 20, 2020 9.790 9.850 9.510 9.700 10,809 -0.15(-1.52%)
Jul 17, 2020 9.900 10.08 9.680 9.850 5,500 -0.10(-1.01%)
Jul 16, 2020 10.00 10.02 9.630 9.950 12,009 -0.17(-1.68%)
Jul 15, 2020 9.890 10.30 9.880 10.12 9,479 +0.47(+4.87%)
Jul 14, 2020 9.990 9.990 9.650 9.650 26,348 -0.46(-4.55%)
Jul 13, 2020 9.920 10.11 9.880 10.11 5,622 +0.10(+1.00%)
Jul 10, 2020 10.02 10.02 9.700 10.01 9,700 +0.07(+0.70%)
Jul 09, 2020 10.33 10.51 9.900 9.940 15,746 -0.27(-2.64%)
Jul 08, 2020 10.00 10.29 10.00 10.21 21,673 +0.16(+1.59%)
Jul 07, 2020 10.50 10.84 10.04 10.05 5,277 -0.45(-4.29%)
Jul 06, 2020 11.04 11.04 10.06 10.50 37,445 -0.54(-4.89%)
Jul 02, 2020 10.97 11.27 10.91 11.04 6,500 +0.15(+1.38%)
Jul 01, 2020 11.48 11.48 10.62 10.89 10,894 +0.04(+0.32%)
Jun 30, 2020 10.74 10.86 10.74 10.86 2,636 +0.18(+1.64%)
Jun 29, 2020 11.30 11.30 10.14 10.68 21,720 -0.93(-8.01%)
Jun 26, 2020 9.870 11.61 9.590 11.61 89,300 +1.57(+15.64%)
Jun 25, 2020 9.430 10.25 9.270 10.04 10,002 +0.16(+1.62%)
Jun 24, 2020 9.340 10.17 9.160 9.880 22,681 -0.02(-0.20%)
Jun 23, 2020 10.00 10.13 9.900 9.900 6,787 -0.16(-1.59%)
Jun 22, 2020 10.18 10.18 9.995 10.06 4,736 -0.21(-2.04%)
Jun 19, 2020 10.30 10.30 9.900 10.27 22,600 +0.16(+1.58%)
Jun 18, 2020 9.850 10.11 9.820 10.11 80,096 +0.25(+2.54%)
Jun 17, 2020 10.28 10.28 9.650 9.860 6,231 -0.23(-2.28%)
Jun 16, 2020 10.75 10.86 9.910 10.09 19,278 -0.23(-2.23%)
Jun 15, 2020 9.281 10.38 9.210 10.32 22,560 -0.19(-1.81%)
Jun 12, 2020 10.89 10.89 9.722 10.51 13,300 -0.02(-0.19%)
Jun 11, 2020 11.25 11.25 10.50 10.53 12,544 -1.40(-11.74%)
Jun 10, 2020 12.07 13.85 11.64 11.93 20,521 -1.26(-9.55%)
Jun 09, 2020 12.96 13.19 12.09 13.19 15,506 +0.62(+4.93%)
Jun 08, 2020 11.25 12.74 11.25 12.57 19,648 +1.42(+12.74%)
Jun 05, 2020 10.72 12.00 10.72 11.15 44,100 +0.78(+7.52%)
Jun 04, 2020 10.11 10.39 10.05 10.37 20,907 +0.24(+2.37%)
Jun 03, 2020 9.980 10.25 9.860 10.13 14,158 +0.38(+3.90%)
Jun 02, 2020 10.25 10.25 9.750 9.750 12,152 -0.26(-2.60%)
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.