Bank7 Corp. (BSVN)
NASDAQ: BSVN · Real-Time Price · USD
45.86
+0.21 (0.47%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Bank7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202546.0646.0645.7245.8645.860.47%4,733
Oct 7, 202546.3846.9645.6445.6445.64-1.47%8,829
Oct 6, 202546.7246.8046.1146.3246.32-0.32%6,660
Oct 3, 202546.7647.2546.3046.4746.470.48%13,536
Oct 2, 202545.9146.5545.5346.2546.250.28%13,940
Oct 1, 202546.3046.8245.9046.1246.12-0.32%17,297
Sep 30, 202545.9047.0245.4746.2746.270.30%45,710
Sep 29, 202547.6247.6246.1346.1346.13-2.95%8,920
Sep 26, 202547.8147.8147.4347.5347.53-0.42%6,125
Sep 25, 202547.9748.1747.3847.7347.73-0.15%16,355
Sep 24, 202548.1148.1547.2847.8047.800.06%17,225
Sep 23, 202548.6048.9747.5947.7747.77-1.26%22,886
Sep 22, 202547.7048.3846.9348.3848.382.50%33,440
Sep 19, 202548.3848.6847.1047.2047.20-3.44%46,700
Sep 18, 202548.4949.7748.4748.8848.601.79%73,213
Sep 17, 202548.2949.3848.0148.0247.750.06%19,219
Sep 16, 202548.8249.0747.5347.9947.72-2.06%13,607
Sep 15, 202548.5649.0648.2649.0048.721.79%11,428
Sep 12, 202548.5648.6248.0848.1447.87-1.89%7,411
Sep 11, 202548.8949.2248.5749.0748.790.92%11,644
Sep 10, 202548.4048.6848.3348.6248.34-0.06%10,301
Sep 9, 202549.1949.1948.4548.6548.37-1.24%12,832
Sep 8, 202548.4749.2948.4749.2648.981.69%7,245
Sep 5, 202549.8650.1048.4248.4448.16-2.46%12,880
Sep 4, 202549.1149.6649.0349.6649.381.72%16,615
Sep 3, 202548.7548.8547.5648.8248.54-19,013
Sep 2, 202549.1149.4048.3148.8248.54-1.59%25,285
Aug 29, 202549.6849.9849.4649.6149.330.43%6,469
Aug 28, 202549.7149.7149.3149.4049.12-0.88%8,334
Aug 27, 202549.2149.9849.2049.8449.560.79%14,242
Aug 26, 202549.4049.6048.9949.4549.17-0.10%35,378
Aug 25, 202549.0649.9948.2249.5049.221.23%43,150
Aug 22, 202546.9549.1646.9548.9048.625.71%20,842
Aug 21, 202545.4946.7545.3746.2646.001.69%42,818
Aug 20, 202545.2745.6945.0045.4945.230.82%22,589
Aug 19, 202545.8545.8544.1845.1244.86-0.30%19,114
Aug 18, 202544.8946.0944.6045.2645.001.12%10,954
Aug 15, 202546.2546.2544.5144.7644.50-2.64%20,244
Aug 14, 202545.6546.0845.4945.9745.71-0.15%12,831
Aug 13, 202546.3846.7745.7946.0445.780.34%29,311
Aug 12, 202544.2146.8544.2145.8945.624.21%22,584
Aug 11, 202544.4044.8043.8944.0343.78-0.83%13,028
Aug 8, 202546.0446.0443.3444.4044.152.80%10,213
Aug 7, 202543.9544.1943.1643.1942.94-1.44%11,369
Aug 6, 202543.9644.2443.5443.8243.570.07%7,349
Aug 5, 202542.8643.8742.8643.7943.540.69%13,827
Aug 4, 202542.9443.8842.8943.4943.241.14%17,772
Aug 1, 202542.6143.4442.6143.0042.76-2.91%12,724
Jul 31, 202544.6944.9943.9944.2944.04-1.77%9,436
Jul 30, 202547.1547.1544.9545.0944.83-2.82%11,486