Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	49.21	49.98	49.20	49.84	49.84	0.79%	14,242
Aug 26, 2025	49.40	49.60	48.99	49.45	49.45	-0.10%	35,378
Aug 25, 2025	49.06	49.99	48.22	49.50	49.50	1.23%	43,150
Aug 22, 2025	46.95	49.16	46.95	48.90	48.90	5.71%	20,842
Aug 21, 2025	45.49	46.75	45.37	46.26	46.26	1.69%	42,818
Aug 20, 2025	45.27	45.69	45.00	45.49	45.49	0.82%	22,589
Aug 19, 2025	45.85	45.85	44.18	45.12	45.12	-0.30%	19,114
Aug 18, 2025	44.89	46.09	44.60	45.26	45.26	1.12%	10,954
Aug 15, 2025	46.25	46.25	44.51	44.76	44.76	-2.64%	20,244
Aug 14, 2025	45.65	46.08	45.49	45.97	45.97	-0.15%	12,831
Aug 13, 2025	46.38	46.77	45.79	46.04	46.04	0.34%	29,311
Aug 12, 2025	44.21	46.85	44.21	45.89	45.89	4.21%	22,584
Aug 11, 2025	44.40	44.80	43.89	44.03	44.03	-0.83%	13,028
Aug 8, 2025	46.04	46.04	43.34	44.40	44.40	2.80%	10,213
Aug 7, 2025	43.95	44.19	43.16	43.19	43.19	-1.44%	11,369
Aug 6, 2025	43.96	44.24	43.54	43.82	43.82	0.07%	7,349
Aug 5, 2025	42.86	43.87	42.86	43.79	43.79	0.69%	13,827
Aug 4, 2025	42.94	43.88	42.89	43.49	43.49	1.14%	17,772
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