Bank7 Corp. (BSVN)
NASDAQ: BSVN · Real-Time Price · USD
46.60
-0.32 (-0.68%)
Nov 13, 2024, 4:00 PM EST - Market closed

Bank7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202447.2047.2046.4346.9246.92-0.74%23,252
Nov 11, 202445.0847.4944.9547.2747.275.40%33,860
Nov 8, 202444.9945.0143.6244.8544.85-0.38%54,265
Nov 7, 202447.5247.5544.3245.0245.02-5.08%38,935
Nov 6, 202446.2847.5646.2847.4347.439.59%85,998
Nov 5, 202441.9943.3141.9943.2843.283.34%30,859
Nov 4, 202441.3942.4140.6341.8841.881.23%25,813
Nov 1, 202442.9042.9041.3741.3741.37-1.38%14,181
Oct 31, 202443.2143.2941.9541.9541.95-2.19%13,797
Oct 30, 202443.1644.3342.7042.8942.89-0.60%25,085
Oct 29, 202443.4043.5842.8743.1543.15-0.60%11,974
Oct 28, 202441.3543.5441.2843.4143.415.54%32,599
Oct 25, 202442.7842.8941.1341.1341.13-3.81%18,045
Oct 24, 202442.7142.9342.3642.7642.76-0.33%16,264
Oct 23, 202442.7043.5642.5142.9042.90-0.12%35,613
Oct 22, 202442.1643.3741.5142.9542.951.30%45,138
Oct 21, 202443.7443.7442.0942.4042.40-2.84%20,318
Oct 18, 202443.6944.0243.3543.6443.64-0.80%29,011
Oct 17, 202444.1744.1742.5743.9943.990.59%54,378
Oct 16, 202441.2043.7541.2043.7343.736.66%58,461
Oct 15, 202440.0041.5439.7541.0041.002.73%72,088
Oct 14, 202440.3240.4539.8139.9139.91-0.25%46,608
Oct 11, 202437.8241.1937.8240.0140.016.69%74,552
Oct 10, 202437.0037.5237.0037.5037.500.32%22,672
Oct 9, 202437.1237.4736.8337.3837.380.24%16,244
Oct 8, 202437.3637.4737.1737.2937.290.43%14,964
Oct 7, 202437.4537.4536.8937.1337.13-0.70%9,402
Oct 4, 202437.1037.4036.9737.3937.391.69%10,780
Oct 3, 202437.0637.4036.6536.7736.77-1.45%16,237
Oct 2, 202436.4037.5536.4037.3137.311.75%22,342
Oct 1, 202437.5737.5736.3636.6736.67-2.14%16,856
Sep 30, 202437.5737.8237.0037.4737.47-1.34%24,779
Sep 27, 202438.4638.4637.7037.9837.98-0.37%7,482
Sep 26, 202438.4338.9037.8238.1238.12-0.99%9,538
Sep 25, 202438.5538.5538.2138.5038.26-19,599
Sep 24, 202438.6038.7538.2438.5038.26-0.26%11,704
Sep 23, 202438.4839.0138.1038.6038.360.31%15,346
Sep 20, 202439.9540.0538.1138.4838.24-5.08%91,808
Sep 19, 202440.8840.8940.2640.5440.290.30%17,594
Sep 18, 202439.5741.4139.5540.4240.171.66%15,156
Sep 17, 202439.7840.6839.7339.7639.510.15%7,984
Sep 16, 202439.1439.7739.0039.7039.450.76%5,546
Sep 13, 202438.4839.5338.2139.4039.151.99%9,447
Sep 12, 202438.5238.7238.3838.6338.390.70%4,454
Sep 11, 202437.9938.4637.8338.3638.12-0.85%5,359
Sep 10, 202438.8039.1037.6938.6938.450.78%8,669
Sep 9, 202438.9638.9637.0638.3938.153.62%28,968
Sep 6, 202437.1438.4037.0237.0536.82-3.49%4,980
Sep 5, 202439.7439.7438.3138.3938.15-2.29%10,635
Sep 4, 202439.8939.8938.6839.2939.040.64%10,677
Sep 3, 202440.1440.1439.0439.0438.80-2.72%11,711
Aug 30, 202439.9840.1439.3040.1339.881.03%9,009
Aug 29, 202439.2539.7338.9339.7239.471.22%13,986
Aug 28, 202439.2739.5838.9439.2438.990.36%12,135
Aug 27, 202437.2939.4037.2939.1038.86-0.99%10,883
Aug 26, 202439.4039.7039.1739.4939.240.38%11,843
Aug 23, 202437.1639.6037.0339.3439.095.41%9,608
Aug 22, 202437.5238.3337.3037.3237.09-1.03%13,560
Aug 21, 202437.6338.5037.3037.7137.47-1.59%24,395
Aug 20, 202438.6438.6438.3238.3238.08-0.13%7,041
Aug 19, 202438.2938.6137.9438.3738.130.21%15,813
Aug 16, 202438.6339.6537.7538.2938.05-0.93%13,364
Aug 15, 202437.3539.0037.3538.6538.414.29%9,163
Aug 14, 202438.0038.3936.8637.0636.83-2.29%12,129
Aug 13, 202437.6538.0237.0737.9337.690.74%9,632
Aug 12, 202437.2537.6536.4637.6537.411.73%14,469
Aug 9, 202437.7538.6036.9837.0136.78-2.27%8,495
Aug 8, 202438.0039.0037.6837.8737.630.05%13,048
Aug 7, 202437.6139.4737.3937.8537.611.12%17,442
Aug 6, 202437.3137.7536.7037.4337.200.43%8,644
Aug 5, 202437.7237.7236.2237.2737.04-3.82%18,298
Aug 2, 202438.7339.7637.3938.7538.51-2.78%20,427
Aug 1, 202441.3441.5839.3339.8639.61-3.91%49,121
Jul 31, 202441.9142.0340.5641.4841.22-0.58%46,506
Jul 30, 202440.8841.8240.3541.7241.461.53%29,621
Jul 29, 202442.1942.1940.4241.0940.83-2.63%30,870
Jul 26, 202440.7342.3540.7342.2041.944.66%28,780
Jul 25, 202440.0942.4139.7640.3240.070.95%45,406
Jul 24, 202439.8240.4738.9839.9439.69-0.52%50,102
Jul 23, 202437.5440.4737.3440.1539.907.10%55,984
Jul 22, 202437.0037.4937.0037.4937.261.52%33,001
Jul 19, 202436.3237.0036.1036.9336.701.88%26,002
Jul 18, 202436.3237.4735.8636.2536.020.69%51,486
Jul 17, 202435.8136.7935.8136.0035.78-2.31%36,563
Jul 16, 202437.2537.9036.4136.8536.62-0.94%51,562
Jul 15, 202434.9237.3234.9237.2036.976.53%33,325
Jul 12, 202433.7335.4133.6034.9234.704.90%23,894
Jul 11, 202431.8933.2931.0033.2933.085.58%27,931
Jul 10, 202431.0731.7631.0631.5331.331.22%21,917
Jul 9, 202431.1931.1930.9231.1530.960.65%3,315
Jul 8, 202430.5531.2830.2830.9530.762.45%21,581
Jul 5, 202430.7230.9829.8230.2130.02-2.71%24,598
Jul 3, 202430.7031.1830.7031.0530.860.03%6,572
Jul 2, 202431.1031.1831.0431.0430.850.84%6,070
Jul 1, 202431.3731.6530.3530.7830.59-1.66%26,001
Jun 28, 202430.0731.9929.6731.3031.106.10%88,367
Jun 27, 202429.2529.6929.0629.5029.32-1.01%6,746
Jun 26, 202429.9430.0529.7729.8029.61-0.10%9,907
Jun 25, 202429.3030.1629.3029.8329.64-0.27%4,184
Jun 24, 202429.7030.3629.6729.9129.720.81%3,438