Bank7 Corp. - Common stock (NQ: BSVN )

17.13 +0.09 (+0.53%)
Official Closing Price Updated: 4:01 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.07 16.93 16.06 16.33 3,600 +0.26(+1.62%)
Feb 25, 2021 16.82 16.89 16.07 16.07 7,727 -0.78(-4.63%)
Feb 24, 2021 16.64 16.88 16.57 16.85 8,576 +0.27(+1.63%)
Feb 23, 2021 16.64 16.65 16.36 16.58 6,303 +0.03(+0.18%)
Feb 22, 2021 16.34 16.75 16.20 16.55 14,946 +0.31(+1.91%)
Feb 19, 2021 15.54 16.25 15.54 16.24 20,100 +0.69(+4.44%)
Feb 18, 2021 15.82 16.00 15.50 15.55 16,011 -0.38(-2.39%)
Feb 17, 2021 16.34 16.65 15.75 15.93 8,615 -0.71(-4.27%)
Feb 16, 2021 16.80 17.16 16.50 16.64 3,314 -0.21(-1.25%)
Feb 12, 2021 16.84 17.01 16.14 16.85 13,200 -0.09(-0.53%)
Feb 11, 2021 16.81 17.00 16.65 16.94 10,460 +0.34(+2.05%)
Feb 10, 2021 16.79 16.97 16.60 16.60 4,561 -0.25(-1.48%)
Feb 09, 2021 16.69 16.95 16.51 16.85 6,497 -0.09(-0.53%)
Feb 08, 2021 16.79 16.97 16.72 16.94 6,196 +0.25(+1.50%)
Feb 05, 2021 16.70 16.83 16.35 16.69 6,700 +0.20(+1.21%)
Feb 04, 2021 16.49 16.88 16.29 16.49 27,369 +0.27(+1.66%)
Feb 03, 2021 15.50 16.25 15.50 16.22 15,778 +0.62(+3.97%)
Feb 02, 2021 15.59 15.60 15.28 15.60 4,141 +0.21(+1.40%)
Feb 01, 2021 15.52 15.91 15.25 15.38 11,747 -0.61(-3.78%)
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%)
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.