Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

38.44 -0.71 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 38.88 39.54 38.37 38.44 20,065 -0.71(-1.81%)
Mar 12, 2025 39.90 39.90 37.11 39.15 12,368 -0.23(-0.58%)
Mar 11, 2025 39.50 39.97 38.53 39.38 27,049 +0.46(+1.18%)
Mar 10, 2025 39.87 40.21 38.92 38.92 32,991 -1.48(-3.66%)
Mar 07, 2025 39.95 40.82 39.77 40.40 16,312 +0.19(+0.47%)
Mar 06, 2025 40.02 40.34 39.35 40.21 8,820 +0.19(+0.47%)
Mar 05, 2025 40.48 40.61 39.57 40.02 27,336 +0.10(+0.25%)
Mar 04, 2025 40.55 40.91 39.76 39.92 31,422 -0.72(-1.77%)
Mar 03, 2025 41.22 41.41 40.42 40.64 10,255 -0.58(-1.41%)
Feb 28, 2025 41.38 41.84 40.52 41.22 17,100 +0.62(+1.53%)
Feb 27, 2025 40.57 40.81 40.42 40.60 7,089 -0.49(-1.19%)
Feb 26, 2025 41.10 41.10 40.30 41.09 7,201 +0.55(+1.36%)
Feb 25, 2025 41.02 42.11 40.50 40.54 28,339 -0.23(-0.56%)
Feb 24, 2025 40.15 41.61 39.81 40.77 20,879 +0.65(+1.62%)
Feb 21, 2025 42.16 42.16 40.10 40.12 30,144 -1.69(-4.04%)
Feb 20, 2025 42.36 42.91 41.46 41.81 12,525 -1.00(-2.34%)
Feb 19, 2025 42.80 43.47 42.28 42.81 14,390 -0.62(-1.43%)
Feb 18, 2025 43.11 43.76 41.50 43.43 18,503 +0.26(+0.60%)
Feb 14, 2025 43.22 43.66 43.06 43.17 8,657 -0.03(-0.07%)
Feb 13, 2025 42.40 43.27 42.12 43.20 9,888 +0.99(+2.35%)
Feb 12, 2025 42.89 42.89 42.12 42.21 11,275 -1.07(-2.47%)
Feb 11, 2025 42.17 43.28 42.17 43.28 11,376 +0.91(+2.15%)
Feb 10, 2025 42.27 42.39 41.50 42.37 18,067 +0.13(+0.31%)
Feb 07, 2025 42.88 42.88 42.01 42.24 10,440 -0.64(-1.49%)
Feb 06, 2025 42.82 43.18 42.82 42.88 8,209 +0.24(+0.56%)
Feb 05, 2025 42.98 43.22 42.34 42.64 14,230 +0.00(+0.00%)
Feb 04, 2025 43.04 43.04 41.45 42.64 17,301 +0.56(+1.33%)
Feb 03, 2025 41.92 42.74 41.40 42.08 11,004 -0.88(-2.05%)
Jan 31, 2025 43.59 43.87 42.54 42.96 15,682 -0.62(-1.42%)
Jan 30, 2025 42.76 44.33 42.76 43.58 14,946 +0.08(+0.18%)
Jan 29, 2025 43.28 44.11 42.59 43.50 12,513 -0.22(-0.50%)
Jan 28, 2025 43.43 43.72 42.73 43.72 11,863 +0.48(+1.11%)
Jan 27, 2025 43.40 44.60 42.94 43.24 21,675 -0.16(-0.37%)
Jan 24, 2025 42.51 44.00 42.07 43.40 27,869 +0.53(+1.24%)
Jan 23, 2025 43.94 44.04 42.70 42.87 24,496 -1.07(-2.44%)
Jan 22, 2025 44.81 45.00 43.71 43.94 18,917 -0.85(-1.90%)
Jan 21, 2025 45.05 45.72 42.63 44.79 38,887 +0.39(+0.88%)
Jan 17, 2025 44.10 45.91 43.48 44.40 41,646 -0.10(-0.22%)
Jan 16, 2025 46.84 50.26 43.81 44.50 39,731 -1.47(-3.20%)
Jan 15, 2025 45.83 46.30 45.41 45.97 22,013 +1.29(+2.89%)
Jan 14, 2025 43.13 44.77 43.13 44.68 19,410 +1.55(+3.59%)
Jan 13, 2025 42.27 43.35 42.27 43.13 21,210 +0.49(+1.15%)
Jan 10, 2025 42.78 42.84 41.50 42.64 31,194 -0.57(-1.32%)
Jan 08, 2025 43.25 44.00 42.90 43.21 28,099 -0.20(-0.45%)
Jan 07, 2025 44.72 44.72 43.27 43.41 17,762 -1.31(-2.94%)
Jan 06, 2025 45.15 45.81 44.72 44.72 23,818 -0.29(-0.64%)
Jan 03, 2025 45.19 45.23 44.33 45.01 26,692 +0.22(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.