Bank7 Corp. - Common stock (NQ: BSVN )

16.33 +0.26 (+1.62%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.69 15.89 15.59 15.59 10,721 +0.09(+0.58%)
Jan 30, 2019 14.80 15.70 14.80 15.50 24,288 +0.48(+3.20%)
Jan 29, 2019 15.05 15.37 15.02 15.02 9,117 -0.14(-0.96%)
Jan 28, 2019 15.15 15.24 15.00 15.16 20,300 +0.01(+0.10%)
Jan 25, 2019 15.16 15.40 15.02 15.15 18,500 -0.10(-0.66%)
Jan 24, 2019 15.76 15.76 15.09 15.25 4,010 -0.45(-2.87%)
Jan 23, 2019 15.56 15.91 15.10 15.70 23,229 +0.19(+1.23%)
Jan 22, 2019 15.66 16.21 15.11 15.51 15,798 -0.14(-0.89%)
Jan 18, 2019 15.65 15.93 15.25 15.65 25,000 +0.15(+0.97%)
Jan 17, 2019 15.01 15.57 15.01 15.50 13,331 +0.30(+1.97%)
Jan 16, 2019 14.69 15.29 14.65 15.20 264,447 +0.45(+3.05%)
Jan 15, 2019 14.72 15.05 14.55 14.75 103,684 +0.24(+1.65%)
Jan 14, 2019 14.26 14.99 14.26 14.51 20,944 -0.24(-1.63%)
Jan 11, 2019 14.53 14.85 14.17 14.75 13,100 +0.28(+1.94%)
Jan 10, 2019 14.81 14.84 14.22 14.47 14,669 -0.47(-3.15%)
Jan 09, 2019 14.80 15.19 14.75 14.94 7,671 +0.33(+2.26%)
Jan 08, 2019 14.24 15.00 14.24 14.61 23,149 +0.37(+2.60%)
Jan 07, 2019 15.00 15.01 14.20 14.24 20,950 -0.56(-3.78%)
Jan 04, 2019 13.61 15.00 13.61 14.80 20,900 +1.40(+10.45%)
Jan 03, 2019 13.34 13.81 12.90 13.40 29,918 +0.05(+0.37%)
Jan 02, 2019 13.40 14.25 13.05 13.35 13,219 +0.00(+0.00%)
Dec 31, 2018 12.77 13.71 12.60 13.35 24,600 +0.75(+5.95%)
Dec 28, 2018 11.90 13.24 11.35 12.60 57,100 +0.65(+5.44%)
Dec 27, 2018 12.31 12.50 10.85 11.95 78,328 -0.21(-1.73%)
Dec 26, 2018 13.46 14.23 12.15 12.16 21,954 -1.11(-8.36%)
Dec 24, 2018 14.76 14.76 13.27 13.27 19,300 -1.73(-11.53%)
Dec 21, 2018 16.60 16.60 14.63 15.00 273,700 -1.01(-6.31%)
Dec 20, 2018 16.94 16.94 15.60 16.01 33,224 -0.27(-1.66%)
Dec 19, 2018 17.49 17.50 16.01 16.28 34,764 -0.16(-0.97%)
Dec 18, 2018 17.38 17.38 16.02 16.44 31,573 -0.57(-3.35%)
Dec 17, 2018 17.10 17.71 16.02 17.01 41,706 +0.04(+0.24%)
Dec 14, 2018 17.18 17.18 15.63 16.97 20,800 -0.21(-1.22%)
Dec 13, 2018 17.60 17.73 15.19 17.18 19,312 -0.22(-1.26%)
Dec 12, 2018 17.79 17.79 16.47 17.40 9,709 -0.10(-0.57%)
Dec 11, 2018 17.70 17.85 17.35 17.50 13,010 +0.05(+0.29%)
Dec 10, 2018 17.72 17.85 17.22 17.45 29,063 -0.06(-0.34%)
Dec 07, 2018 17.46 17.86 17.15 17.51 39,300 +0.25(+1.45%)
Dec 06, 2018 17.95 18.06 16.80 17.26 30,695 -0.81(-4.48%)
Dec 04, 2018 17.72 18.42 17.04 18.07 24,600 +0.32(+1.80%)
Dec 03, 2018 18.90 18.95 17.75 17.75 39,179 -0.74(-4.00%)
Nov 30, 2018 18.69 18.75 16.87 18.49 7,600 +0.09(+0.49%)
Nov 29, 2018 17.83 18.98 16.50 18.40 10,519 +0.61(+3.43%)
Nov 28, 2018 17.94 18.00 17.50 17.79 99,728 -0.02(-0.11%)
Nov 27, 2018 18.00 18.00 17.81 17.81 2,676 +0.01(+0.06%)
Nov 26, 2018 18.90 18.90 17.35 17.80 11,341 -0.90(-4.81%)
Nov 23, 2018 18.15 18.70 18.09 18.70 1,800 +0.76(+4.24%)
Nov 21, 2018 17.94 17.94 17.94 0 +0.54(+3.10%)
Nov 20, 2018 18.75 18.81 17.40 17.40 3,213 -1.35(-7.20%)
Nov 19, 2018 18.30 18.90 18.00 18.75 53,026 -0.05(-0.27%)
Nov 16, 2018 18.62 18.90 17.33 18.80 19,500 +0.00(+0.00%)
Nov 15, 2018 18.00 18.80 18.00 18.80 5,471 +0.31(+1.68%)
Nov 14, 2018 18.35 18.54 17.34 18.49 6,962 +0.14(+0.76%)
Nov 13, 2018 18.11 18.35 18.10 18.35 15,619 +0.18(+0.99%)
Nov 12, 2018 18.42 18.50 18.10 18.17 5,210 -0.48(-2.57%)
Nov 09, 2018 18.29 18.90 18.23 18.65 5,300 +0.30(+1.63%)
Nov 08, 2018 18.75 18.75 18.35 18.35 16,956 -0.15(-0.81%)
Nov 07, 2018 18.50 18.75 18.49 18.50 2,261 +0.28(+1.54%)
Nov 06, 2018 18.90 18.90 18.22 18.22 2,787 -0.68(-3.60%)
Nov 05, 2018 18.67 18.95 18.00 18.90 6,803 +0.02(+0.11%)
Nov 02, 2018 18.17 19.00 18.17 18.88 2,900 +0.53(+2.89%)
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.