Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	38.60	39.12	38.50	38.92	38.92	-0.59%	12,951
May 13, 2025	38.90	39.34	38.33	39.15	39.15	0.20%	13,205
May 12, 2025	38.80	39.38	37.50	39.07	39.07	4.63%	82,966
May 9, 2025	37.39	37.58	37.12	37.34	37.34	-1.19%	11,976
May 8, 2025	37.66	38.92	37.54	37.79	37.79	2.41%	13,157
May 7, 2025	36.96	37.98	36.47	36.90	36.90	-0.05%	26,020
May 6, 2025	37.38	37.55	36.81	36.92	36.92	-0.97%	21,969
May 5, 2025	36.64	37.90	36.64	37.28	37.28	-0.43%	11,506
May 2, 2025	36.87	37.80	36.86	37.44	37.44	1.35%	22,043
May 1, 2025	36.29	37.20	35.50	36.94	36.94	1.48%	32,254
Apr 30, 2025	36.73	37.16	35.50	36.40	36.40	-0.90%	24,238
Apr 29, 2025	36.74	36.96	36.04	36.73	36.73	-0.03%	12,409
Apr 28, 2025	36.63	36.83	36.00	36.74	36.74	1.49%	16,505
Apr 25, 2025	35.94	36.34	35.60	36.20	36.20	0.06%	15,218
Apr 24, 2025	36.44	36.44	35.80	36.18	36.18	1.23%	12,487
Apr 23, 2025	36.79	37.74	35.46	35.74	35.74	-0.22%	25,020
Apr 22, 2025	35.66	36.04	35.39	35.82	35.82	2.84%	27,728
Apr 21, 2025	34.63	35.16	33.92	34.83	34.83	-0.46%	21,951
Apr 17, 2025	35.51	36.04	34.77	34.99	34.99	-1.41%	35,160
Apr 16, 2025	35.61	35.66	35.03	35.49	35.49	-1.14%	12,007
Apr 15, 2025	35.65	36.31	35.47	35.90	35.90	1.07%	23,872
Apr 14, 2025	34.99	35.62	34.60	35.52	35.52	2.81%	50,626
Apr 11, 2025	34.85	35.42	34.45	34.55	34.55	-2.32%	42,757
Apr 10, 2025	36.81	37.99	34.16	35.37	35.37	-4.82%	36,970
Apr 9, 2025	35.54	38.13	34.24	37.16	37.16	3.83%	39,796
Apr 8, 2025	36.42	37.02	34.63	35.79	35.79	-0.61%	33,367
Apr 7, 2025	35.09	37.61	34.36	36.01	36.01	-0.91%	42,907
Apr 4, 2025	36.51	37.09	32.49	36.34	36.34	-2.96%	116,776
Apr 3, 2025	38.32	38.32	36.30	37.45	37.45	-4.90%	52,983
Apr 2, 2025	38.68	39.38	38.45	39.38	39.38	0.48%	33,250
Apr 1, 2025	38.12	40.12	38.05	39.19	39.19	1.16%	24,880
Mar 31, 2025	38.77	39.30	38.26	38.74	38.74	-1.35%	117,239
Mar 28, 2025	39.20	39.27	38.56	39.27	39.27	-0.18%	36,321
Mar 27, 2025	39.37	39.59	38.88	39.34	39.34	-0.63%	24,303
Mar 26, 2025	38.94	40.39	38.87	39.59	39.59	1.59%	73,814
Mar 25, 2025	39.74	40.15	38.34	38.97	38.97	-3.35%	45,438
Mar 24, 2025	40.10	41.00	39.79	40.32	40.32	2.44%	17,373
Mar 21, 2025	38.68	39.82	37.92	39.36	39.36	0.77%	54,742
Mar 20, 2025	38.66	39.14	38.54	39.06	39.06	-0.74%	24,991
Mar 19, 2025	39.29	39.36	38.43	39.35	39.11	1.42%	23,077
Mar 18, 2025	38.33	38.80	38.01	38.80	38.56	0.08%	41,379
Mar 17, 2025	38.69	38.88	38.24	38.77	38.53	-0.23%	13,504
Mar 14, 2025	39.01	39.53	38.61	38.86	38.62	1.09%	34,529
Mar 13, 2025	38.88	39.54	38.37	38.44	38.21	-1.81%	20,065
Mar 12, 2025	39.90	39.90	37.11	39.15	38.91	-0.58%	12,368
Mar 11, 2025	39.50	39.97	38.53	39.38	39.14	1.18%	27,049
Mar 10, 2025	39.87	40.21	38.92	38.92	38.68	-3.66%	32,991
Mar 7, 2025	39.95	40.82	39.78	40.40	40.15	0.47%	16,312
Mar 6, 2025	40.02	40.34	39.35	40.21	39.96	0.47%	8,820
Mar 5, 2025	40.49	40.61	39.57	40.02	39.78	0.25%	27,336