Bank7 Corp. - Common stock (NQ: BSVN )

18.66 +0.05 (+0.27%)
Official Closing Price Updated: 4:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.00 15.99 14.98 15.99 13,000 +0.83(+5.47%)
Jan 28, 2021 14.70 15.18 14.65 15.16 6,979 +0.16(+1.07%)
Jan 27, 2021 14.66 15.01 14.55 15.00 10,662 -0.11(-0.73%)
Jan 26, 2021 15.10 15.39 14.72 15.11 15,164 -0.12(-0.79%)
Jan 25, 2021 15.20 15.31 14.61 15.23 11,783 -0.05(-0.33%)
Jan 22, 2021 14.85 15.39 14.76 15.28 12,700 +0.24(+1.60%)
Jan 21, 2021 15.49 15.49 14.96 15.04 5,818 -0.61(-3.90%)
Jan 20, 2021 15.50 15.70 15.18 15.65 7,466 +0.35(+2.29%)
Jan 19, 2021 15.72 15.77 15.20 15.30 20,206 -0.54(-3.41%)
Jan 15, 2021 15.85 15.85 15.50 15.84 3,200 -0.21(-1.31%)
Jan 14, 2021 15.81 16.44 15.81 16.05 10,133 -0.22(-1.35%)
Jan 13, 2021 16.87 16.87 16.10 16.27 10,557 -0.62(-3.67%)
Jan 12, 2021 15.80 16.95 15.16 16.89 16,049 +1.10(+6.97%)
Jan 11, 2021 15.62 16.19 15.62 15.79 12,529 +0.00(+0.00%)
Jan 08, 2021 15.70 16.01 14.99 15.79 14,300 +0.46(+3.00%)
Jan 07, 2021 14.79 15.83 14.79 15.33 10,012 +0.78(+5.36%)
Jan 06, 2021 14.37 15.21 14.37 14.55 11,072 +0.47(+3.34%)
Jan 05, 2021 14.09 14.47 13.96 14.08 19,298 -0.23(-1.61%)
Jan 04, 2021 14.27 14.56 13.84 14.31 7,451 +0.11(+0.77%)
Dec 31, 2020 14.20 14.20 14.20 2,606 -0.19(-1.32%)
Dec 30, 2020 14.33 14.60 14.33 14.39 2,606 +0.05(+0.35%)
Dec 29, 2020 14.15 14.53 14.15 14.34 7,189 -0.17(-1.17%)
Dec 28, 2020 14.47 15.00 14.04 14.51 7,762 +0.61(+4.39%)
Dec 24, 2020 14.29 14.36 13.90 13.90 3,200 -0.30(-2.11%)
Dec 23, 2020 13.97 14.21 13.95 14.20 9,239 +0.15(+1.07%)
Dec 22, 2020 13.58 14.50 13.25 14.05 50,021 +0.11(+0.79%)
Dec 21, 2020 13.39 14.16 13.39 13.94 18,158 +0.40(+2.95%)
Dec 18, 2020 12.96 14.98 12.85 13.54 26,800 +0.79(+6.20%)
Dec 17, 2020 12.71 12.87 12.15 12.75 7,997 +0.25(+2.00%)
Dec 16, 2020 12.78 12.93 12.50 12.50 5,538 +0.08(+0.64%)
Dec 15, 2020 12.88 12.88 12.42 12.42 2,936 +0.11(+0.89%)
Dec 14, 2020 12.33 12.58 12.06 12.31 8,332 +0.24(+1.95%)
Dec 11, 2020 11.89 12.93 11.75 12.07 7,000 +0.22(+1.90%)
Dec 10, 2020 11.86 11.88 11.66 11.85 6,656 +0.24(+2.07%)
Dec 09, 2020 11.90 11.90 11.60 11.61 11,743 -0.19(-1.61%)
Dec 08, 2020 11.92 12.12 11.60 11.80 10,458 -0.10(-0.84%)
Dec 07, 2020 12.00 12.34 11.90 11.90 14,636 -0.04(-0.34%)
Dec 04, 2020 12.16 12.91 11.74 11.94 12,900 +0.03(+0.25%)
Dec 03, 2020 12.17 12.36 11.91 11.91 11,240 -0.26(-2.14%)
Dec 02, 2020 12.40 12.49 12.17 12.17 3,593 -0.03(-0.25%)
Dec 01, 2020 12.23 12.61 12.10 12.20 3,270 +0.04(+0.33%)
Nov 30, 2020 12.51 12.51 12.14 12.16 2,123 -0.48(-3.80%)
Nov 27, 2020 12.95 12.95 12.45 12.64 2,400 +0.11(+0.88%)
Nov 25, 2020 12.55 12.70 12.42 12.53 4,000 -0.09(-0.71%)
Nov 24, 2020 11.86 12.69 11.86 12.62 7,130 +0.84(+7.13%)
Nov 23, 2020 12.16 12.39 11.75 11.78 17,955 -0.37(-3.05%)
Nov 20, 2020 11.50 12.40 11.50 12.15 4,200 +0.48(+4.11%)
Nov 19, 2020 12.15 12.15 11.51 11.67 3,881 -0.35(-2.91%)
Nov 18, 2020 11.99 12.46 11.85 12.02 9,472 +0.19(+1.61%)
Nov 17, 2020 11.80 12.40 11.64 11.83 3,216 -0.03(-0.25%)
Nov 16, 2020 11.44 11.86 11.44 11.86 7,030 +0.66(+5.89%)
Nov 13, 2020 11.24 11.39 11.00 11.20 4,600 -0.04(-0.36%)
Nov 12, 2020 11.41 11.53 10.90 11.24 7,468 -0.74(-6.18%)
Nov 11, 2020 12.01 12.10 11.85 11.98 5,856 -0.17(-1.40%)
Nov 10, 2020 11.85 12.63 11.13 12.15 15,848 +0.24(+2.02%)
Nov 09, 2020 10.00 12.41 9.950 11.91 31,498 +2.36(+24.71%)
Nov 06, 2020 9.700 9.810 9.530 9.550 6,700 -0.18(-1.85%)
Nov 05, 2020 9.565 9.760 9.290 9.730 8,065 +0.35(+3.73%)
Nov 04, 2020 9.330 9.610 9.080 9.380 59,878 -0.07(-0.74%)
Nov 03, 2020 9.640 9.670 9.420 9.450 16,886 -0.10(-1.05%)
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.