Bank7 Corp. - Common stock (NQ: BSVN )

28.20 +0.39 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.73 25.42 21.54 25.42 21,926 +2.74(+12.08%)
Oct 28, 2021 23.24 23.57 22.23 22.68 33,437 -0.09(-0.41%)
Oct 27, 2021 23.45 24.51 22.77 22.77 16,441 -0.68(-2.88%)
Oct 26, 2021 23.50 23.45 32,350 +0.23(+0.97%)
Oct 25, 2021 22.51 24.74 21.83 23.22 88,010 +0.91(+4.08%)
Oct 22, 2021 23.51 23.51 21.57 22.31 18,034 -1.32(-5.60%)
Oct 21, 2021 24.85 24.85 23.57 23.63 2,244 +0.13(+0.56%)
Oct 20, 2021 23.37 23.50 23.06 23.50 792 -0.32(-1.34%)
Oct 19, 2021 23.89 23.89 23.44 23.82 1,544 +1.03(+4.53%)
Oct 18, 2021 23.08 24.39 22.12 22.79 11,068 -0.90(-3.80%)
Oct 15, 2021 23.45 24.34 22.68 23.69 21,166 +0.24(+1.04%)
Oct 14, 2021 21.92 23.87 21.92 23.45 17,153 +1.58(+7.25%)
Oct 13, 2021 21.86 21.86 21.86 21.86 465 -0.05(-0.21%)
Oct 12, 2021 22.09 22.20 21.84 21.91 2,358 -0.22(-0.97%)
Oct 11, 2021 21.10 22.36 21.10 22.12 4,927 +0.93(+4.38%)
Oct 08, 2021 20.78 21.26 20.26 21.20 10,745 +0.52(+2.49%)
Oct 07, 2021 19.88 20.86 19.88 20.68 4,374 +1.04(+5.31%)
Oct 06, 2021 19.64 19.64 19.64 19.64 279 -0.06(-0.29%)
Oct 05, 2021 19.65 19.89 19.64 19.70 3,733 +0.02(+0.10%)
Oct 04, 2021 19.67 19.75 19.67 19.68 1,250 -0.04(-0.19%)
Oct 01, 2021 19.71 19.71 19.71 19.71 965 -0.38(-1.87%)
Sep 30, 2021 19.88 20.09 19.88 20.09 725 +0.25(+1.28%)
Sep 29, 2021 19.73 20.10 19.71 19.84 2,891 +0.13(+0.67%)
Sep 28, 2021 19.74 19.93 19.63 19.71 1,361 -0.08(-0.43%)
Sep 27, 2021 19.44 20.10 19.32 19.79 5,462 +0.13(+0.67%)
Sep 24, 2021 19.66 19.66 19.66 19.66 479 +0.42(+2.19%)
Sep 23, 2021 19.51 19.70 18.95 19.24 7,108 -0.04(-0.19%)
Sep 22, 2021 19.96 20.16 19.27 19.27 15,395 -0.67(-3.34%)
Sep 21, 2021 19.93 21.04 19.59 19.94 7,037 +0.32(+1.62%)
Sep 20, 2021 19.39 19.62 18.20 19.62 3,492 -0.62(-3.04%)
Sep 17, 2021 18.66 20.42 18.32 20.24 13,034 +1.39(+7.38%)
Sep 16, 2021 18.68 18.85 18.68 18.85 1,853 +0.04(+0.20%)
Sep 15, 2021 18.68 18.85 18.55 18.81 2,967 +0.38(+2.08%)
Sep 14, 2021 19.03 19.31 18.43 18.43 4,028 -0.81(-4.22%)
Sep 13, 2021 19.08 19.27 18.79 19.24 3,100 +0.13(+0.68%)
Sep 10, 2021 19.30 20.29 18.89 19.11 11,659 -0.11(-0.58%)
Sep 09, 2021 19.96 20.37 19.19 19.22 4,473 -0.75(-3.74%)
Sep 08, 2021 19.87 20.83 19.61 19.97 13,570 +0.36(+1.86%)
Sep 07, 2021 20.21 20.67 19.00 19.60 15,819 -0.60(-2.96%)
Sep 03, 2021 20.54 21.45 20.20 20.20 11,173 -0.49(-2.35%)
Sep 02, 2021 20.23 22.02 20.08 20.69 10,869 +0.01(+0.05%)
Sep 01, 2021 19.86 21.18 19.77 20.68 15,889 -0.50(-2.38%)
Aug 31, 2021 20.44 21.45 20.44 21.18 8,541 +0.56(+2.72%)
Aug 30, 2021 19.57 20.90 19.50 20.62 9,819 +1.00(+5.09%)
Aug 27, 2021 19.81 19.81 19.62 19.62 1,110 +0.16(+0.82%)
Aug 26, 2021 19.28 20.33 19.28 19.46 2,402 +0.04(+0.19%)
Aug 25, 2021 18.39 19.66 18.39 19.43 1,981 +1.05(+5.69%)
Aug 24, 2021 19.31 19.51 18.24 18.38 12,424 -0.66(-3.48%)
Aug 23, 2021 20.68 20.68 18.80 19.04 17,052 -1.77(-8.52%)
Aug 20, 2021 20.96 20.96 20.73 20.82 1,108 -0.30(-1.41%)
Aug 19, 2021 21.09 21.17 20.53 21.12 6,934 -0.02(-0.09%)
Aug 18, 2021 20.53 21.74 20.53 21.13 11,258 -0.80(-3.66%)
Aug 17, 2021 22.03 22.08 21.24 21.94 8,800 -0.10(-0.47%)
Aug 16, 2021 20.56 22.61 20.53 22.04 13,682 +1.93(+9.61%)
Aug 13, 2021 20.13 20.27 20.10 20.11 1,162 -0.14(-0.69%)
Aug 12, 2021 20.37 20.44 19.65 20.25 6,789 -0.25(-1.23%)
Aug 11, 2021 20.61 20.61 19.00 20.50 15,027 -0.07(-0.36%)
Aug 10, 2021 20.83 21.04 20.53 20.57 11,275 -0.17(-0.81%)
Aug 09, 2021 20.88 21.18 20.57 20.74 7,611 -0.14(-0.67%)
Aug 06, 2021 20.98 22.02 20.24 20.88 19,553 -0.11(-0.53%)
Aug 05, 2021 19.45 20.99 19.45 20.99 23,697 +1.42(+7.25%)
Aug 04, 2021 18.92 19.58 18.87 19.58 3,200 +0.62(+3.25%)
Aug 03, 2021 18.37 19.56 18.27 18.96 18,290 +0.52(+2.83%)
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.