Bank7 Corp. - Common stock (NQ: BSVN )

17.38 -0.02 (-0.11%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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%)
Nov 02, 2020 9.190 9.600 9.190 9.550 23,092 +0.48(+5.29%)
Oct 30, 2020 9.300 9.300 9.070 9.070 10,800 -0.10(-1.09%)
Oct 29, 2020 9.260 9.260 9.100 9.170 3,698 +0.04(+0.44%)
Oct 28, 2020 9.170 9.200 9.080 9.130 6,753 -0.23(-2.46%)
Oct 27, 2020 9.527 9.527 9.320 9.360 2,992 -0.04(-0.43%)
Oct 26, 2020 9.300 9.400 9.300 9.400 1,794 -0.15(-1.57%)
Oct 23, 2020 9.580 9.850 9.550 9.550 6,400 -0.01(-0.10%)
Oct 22, 2020 9.650 9.825 9.560 9.560 28,008 +0.05(+0.53%)
Oct 21, 2020 9.510 9.620 9.270 9.510 23,841 -0.03(-0.31%)
Oct 20, 2020 9.340 9.570 9.340 9.540 1,226 +0.24(+2.58%)
Oct 19, 2020 9.720 9.770 9.300 9.300 22,494 -0.02(-0.21%)
Oct 16, 2020 9.330 9.470 9.300 9.320 2,800 -0.13(-1.38%)
Oct 15, 2020 9.450 9.450 9.200 9.450 3,282 +0.00(+0.00%)
Oct 14, 2020 9.510 9.570 9.450 9.450 3,931 -0.05(-0.53%)
Oct 13, 2020 9.580 9.700 9.460 9.500 18,033 -0.45(-4.52%)
Oct 12, 2020 9.590 9.971 9.550 9.950 4,927 +0.45(+4.74%)
Oct 09, 2020 9.700 9.710 9.450 9.500 12,000 -0.23(-2.36%)
Oct 08, 2020 9.610 9.890 9.610 9.730 7,183 +0.08(+0.83%)
Oct 07, 2020 9.500 9.710 9.486 9.650 9,166 +0.14(+1.47%)
Oct 06, 2020 10.00 10.15 9.410 9.510 10,760 -0.46(-4.61%)
Oct 05, 2020 9.210 9.970 9.210 9.970 12,716 +0.79(+8.61%)
Oct 02, 2020 9.284 9.284 9.180 9.180 2,400 -0.22(-2.34%)
Oct 01, 2020 9.650 9.760 9.400 9.400 153,700 +0.00(+0.00%)
Sep 30, 2020 9.370 9.710 9.270 9.400 5,492 -0.35(-3.59%)
Sep 29, 2020 9.107 9.750 9.107 9.750 1,168 +0.31(+3.28%)
Sep 28, 2020 8.973 9.630 8.973 9.440 15,505 +0.69(+7.89%)
Sep 25, 2020 8.720 8.970 8.570 8.750 10,500 +0.18(+2.10%)
Sep 24, 2020 8.570 8.980 8.570 8.570 2,800 +0.06(+0.71%)
Sep 23, 2020 9.200 9.200 8.110 8.510 32,143 -0.63(-6.89%)
Sep 22, 2020 9.350 9.350 9.000 9.140 12,405 -0.11(-1.19%)
Sep 21, 2020 9.400 9.410 9.180 9.250 9,109 -0.30(-3.14%)
Sep 18, 2020 9.640 9.640 9.500 9.550 23,900 +0.00(+0.00%)
Sep 17, 2020 9.560 9.590 9.500 9.550 30,835 +0.15(+1.60%)
Sep 16, 2020 9.610 9.610 9.305 9.400 6,117 -0.15(-1.57%)
Sep 15, 2020 9.880 10.03 9.550 9.550 4,307 -0.34(-3.44%)
Sep 14, 2020 9.830 9.890 9.650 9.890 4,218 +0.23(+2.38%)
Sep 11, 2020 9.720 9.720 9.600 9.660 1,600 +0.01(+0.10%)
Sep 10, 2020 9.900 10.08 9.600 9.650 10,458 -0.22(-2.23%)
Sep 09, 2020 9.610 9.960 9.610 9.870 3,820 +0.17(+1.75%)
Sep 08, 2020 9.380 9.950 9.380 9.700 33,401 -0.30(-3.00%)
Sep 04, 2020 9.765 10.02 9.765 10.00 7,600 -0.14(-1.38%)
Sep 03, 2020 9.008 10.14 9.008 10.14 6,621 +0.29(+2.94%)
Sep 02, 2020 10.00 10.14 9.800 9.850 20,600 -0.19(-1.89%)
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.