Bank7 Corp. - Common stock (NQ: BSVN )

17.40 +0.01 (+0.06%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 17.52 17.52 17.01 17.40 11,128 +0.01(+0.06%)
Apr 15, 2021 17.30 17.40 17.15 17.39 6,044 +0.39(+2.29%)
Apr 14, 2021 17.40 17.50 17.00 17.00 14,105 -0.40(-2.30%)
Apr 13, 2021 17.48 17.48 17.40 17.40 7,505 -0.03(-0.17%)
Apr 12, 2021 17.40 17.44 17.37 17.43 10,503 +0.30(+1.75%)
Apr 09, 2021 17.00 17.20 17.00 17.13 2,800 +0.09(+0.53%)
Apr 08, 2021 17.05 17.10 17.00 17.04 6,226 +0.04(+0.24%)
Apr 07, 2021 17.15 17.15 17.00 17.00 12,405 -0.39(-2.24%)
Apr 06, 2021 17.33 17.40 17.15 17.39 3,910 +0.14(+0.81%)
Apr 05, 2021 17.48 17.48 17.15 17.25 5,182 -0.27(-1.54%)
Apr 01, 2021 17.16 17.55 17.16 17.52 2,400 -0.09(-0.51%)
Mar 31, 2021 17.61 17.89 17.33 17.61 5,656 +0.32(+1.85%)
Mar 30, 2021 17.38 18.12 17.28 17.29 4,014 +0.13(+0.76%)
Mar 29, 2021 17.83 17.88 17.15 17.16 15,288 -0.78(-4.35%)
Mar 26, 2021 17.69 18.07 17.69 17.94 5,600 +0.18(+1.01%)
Mar 25, 2021 17.83 17.83 17.02 17.76 4,637 +0.36(+2.07%)
Mar 24, 2021 17.42 17.75 17.40 17.40 3,938 -0.07(-0.40%)
Mar 23, 2021 17.71 18.21 17.31 17.47 11,818 -0.33(-1.85%)
Mar 22, 2021 18.32 18.32 17.62 17.80 12,247 -0.70(-3.78%)
Mar 19, 2021 18.75 18.75 18.26 18.50 22,900 -0.22(-1.18%)
Mar 18, 2021 18.66 18.82 18.34 18.72 13,739 +0.20(+1.08%)
Mar 17, 2021 18.65 18.70 18.20 18.52 4,736 -0.13(-0.70%)
Mar 16, 2021 18.52 18.65 18.26 18.65 11,713 +0.01(+0.05%)
Mar 15, 2021 18.79 18.87 18.45 18.64 10,088 -0.13(-0.69%)
Mar 12, 2021 18.94 18.95 18.77 18.77 3,100 -0.03(-0.16%)
Mar 11, 2021 18.99 18.99 18.77 18.80 6,867 +0.07(+0.37%)
Mar 10, 2021 18.85 18.85 18.50 18.73 17,684 -0.11(-0.58%)
Mar 09, 2021 18.66 18.93 18.48 18.84 13,463 +0.18(+0.96%)
Mar 08, 2021 18.65 18.93 16.88 18.66 12,006 +0.05(+0.27%)
Mar 05, 2021 17.82 19.00 17.82 18.61 21,500 +1.13(+6.46%)
Mar 04, 2021 16.88 18.71 16.88 17.48 35,586 +0.52(+3.07%)
Mar 03, 2021 16.31 17.13 16.31 16.96 22,162 +0.54(+3.29%)
Mar 02, 2021 16.58 16.70 16.35 16.42 9,402 -0.28(-1.68%)
Mar 01, 2021 16.66 16.80 16.51 16.70 7,953 +0.37(+2.27%)
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%)
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.