Bank7 Corp. (BSVN)
NASDAQ: BSVN · Real-Time Price · USD
43.00
-1.29 (-2.91%)
At close: Aug 1, 2025, 4:00 PM
42.98
-0.02 (-0.05%)
After-hours: Aug 1, 2025, 4:01 PM EDT
Bank7 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 42.61 | 43.44 | 42.61 | 43.00 | 43.00 | -2.91% | 12,724 |
Jul 31, 2025 | 44.69 | 44.99 | 43.99 | 44.29 | 44.29 | -1.77% | 9,436 |
Jul 30, 2025 | 47.15 | 47.15 | 44.95 | 45.09 | 45.09 | -2.82% | 11,486 |
Jul 29, 2025 | 47.65 | 47.65 | 46.21 | 46.40 | 46.40 | -1.59% | 14,714 |
Jul 28, 2025 | 47.90 | 48.11 | 46.39 | 47.15 | 47.15 | 0.40% | 11,772 |
Jul 25, 2025 | 47.22 | 47.22 | 46.46 | 46.96 | 46.96 | -0.38% | 10,092 |
Jul 24, 2025 | 48.00 | 48.00 | 47.10 | 47.14 | 47.14 | -2.42% | 24,195 |
Jul 23, 2025 | 48.54 | 48.54 | 47.99 | 48.31 | 48.31 | -1.04% | 21,029 |
Jul 22, 2025 | 47.78 | 49.39 | 47.75 | 48.82 | 48.82 | 1.08% | 50,233 |
Jul 21, 2025 | 48.81 | 48.89 | 47.71 | 48.30 | 48.30 | -0.43% | 43,125 |
Jul 18, 2025 | 47.08 | 48.89 | 46.50 | 48.51 | 48.51 | 4.46% | 91,322 |
Jul 17, 2025 | 46.49 | 46.76 | 44.98 | 46.44 | 46.44 | 1.89% | 52,135 |
Jul 16, 2025 | 45.55 | 45.83 | 44.60 | 45.58 | 45.58 | 0.07% | 45,116 |
Jul 15, 2025 | 45.44 | 46.27 | 45.20 | 45.55 | 45.55 | -1.56% | 56,395 |
Jul 14, 2025 | 45.44 | 46.51 | 45.44 | 46.27 | 46.27 | 2.73% | 56,658 |
Jul 11, 2025 | 44.61 | 45.60 | 44.61 | 45.04 | 45.04 | -0.13% | 18,337 |
Jul 10, 2025 | 44.25 | 45.29 | 44.25 | 45.10 | 45.10 | 1.51% | 27,269 |
Jul 9, 2025 | 44.41 | 44.86 | 43.61 | 44.43 | 44.43 | -0.09% | 13,814 |
Jul 8, 2025 | 43.67 | 44.69 | 43.61 | 44.47 | 44.47 | 2.30% | 19,388 |
Jul 7, 2025 | 44.58 | 44.58 | 42.97 | 43.47 | 43.47 | -2.29% | 29,203 |
Jul 3, 2025 | 44.83 | 44.83 | 44.29 | 44.49 | 44.49 | 1.23% | 6,727 |
Jul 2, 2025 | 43.01 | 44.46 | 42.93 | 43.95 | 43.95 | 1.20% | 24,873 |
Jul 1, 2025 | 41.83 | 44.15 | 41.70 | 43.43 | 43.43 | 3.83% | 30,992 |
Jun 30, 2025 | 41.88 | 42.35 | 41.35 | 41.83 | 41.83 | -0.40% | 123,202 |
Jun 27, 2025 | 41.20 | 42.07 | 41.01 | 42.00 | 42.00 | 1.94% | 85,297 |
Jun 26, 2025 | 40.11 | 41.28 | 39.88 | 41.20 | 41.20 | 2.72% | 18,921 |
Jun 25, 2025 | 40.55 | 40.55 | 38.76 | 40.11 | 40.11 | -0.35% | 15,664 |
Jun 24, 2025 | 40.53 | 41.50 | 40.10 | 40.25 | 40.25 | 0.30% | 29,496 |
Jun 23, 2025 | 38.54 | 40.25 | 38.54 | 40.13 | 40.13 | 3.88% | 35,918 |
Jun 20, 2025 | 38.32 | 39.04 | 37.61 | 38.63 | 38.63 | 1.28% | 40,663 |
Jun 18, 2025 | 37.56 | 38.87 | 37.56 | 38.14 | 37.91 | 0.50% | 30,504 |
Jun 17, 2025 | 38.52 | 38.69 | 37.92 | 37.95 | 37.72 | -1.35% | 32,910 |
Jun 16, 2025 | 38.80 | 39.39 | 38.22 | 38.47 | 38.23 | -0.98% | 10,375 |
Jun 13, 2025 | 39.26 | 39.29 | 38.46 | 38.85 | 38.61 | -1.65% | 28,405 |
Jun 12, 2025 | 39.20 | 39.65 | 39.20 | 39.50 | 39.26 | 0.51% | 6,920 |
Jun 11, 2025 | 39.77 | 39.87 | 39.20 | 39.30 | 39.06 | -1.50% | 6,048 |
Jun 10, 2025 | 39.80 | 40.21 | 39.34 | 39.90 | 39.65 | 1.66% | 9,871 |
Jun 9, 2025 | 39.56 | 39.76 | 39.14 | 39.25 | 39.01 | -0.63% | 9,280 |
Jun 6, 2025 | 39.45 | 39.70 | 38.47 | 39.50 | 39.26 | 3.03% | 24,812 |
Jun 5, 2025 | 38.26 | 38.69 | 38.26 | 38.34 | 38.10 | -0.90% | 9,463 |
Jun 4, 2025 | 39.16 | 39.16 | 38.44 | 38.69 | 38.45 | -0.92% | 19,181 |
Jun 3, 2025 | 39.09 | 39.68 | 38.55 | 39.05 | 38.81 | 0.23% | 20,879 |
Jun 2, 2025 | 39.00 | 39.00 | 37.69 | 38.96 | 38.72 | 0.88% | 38,565 |
May 30, 2025 | 37.67 | 39.20 | 36.92 | 38.62 | 38.38 | -1.08% | 35,394 |
May 29, 2025 | 38.14 | 39.41 | 38.14 | 39.04 | 38.80 | 2.20% | 22,545 |
May 28, 2025 | 37.77 | 38.36 | 37.62 | 38.20 | 37.96 | 0.24% | 13,579 |
May 27, 2025 | 38.27 | 38.53 | 38.07 | 38.11 | 37.88 | 1.93% | 8,712 |
May 23, 2025 | 36.80 | 37.41 | 36.60 | 37.39 | 37.16 | 0.43% | 11,760 |
May 22, 2025 | 37.51 | 38.00 | 37.22 | 37.23 | 37.00 | -0.83% | 13,753 |
May 21, 2025 | 39.00 | 39.00 | 37.54 | 37.54 | 37.31 | -4.26% | 18,557 |