Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.79	48.79	47.75	47.77	47.77	-0.15%	29,211
Nov 21, 2024	47.47	48.26	47.34	47.84	47.84	1.79%	32,453
Nov 20, 2024	46.97	47.06	46.56	47.00	47.00	-0.59%	16,431
Nov 19, 2024	46.31	47.58	46.31	47.28	47.28	1.00%	15,912
Nov 18, 2024	46.57	47.14	46.11	46.81	46.81	0.65%	17,221
Nov 15, 2024	46.81	46.98	45.77	46.51	46.51	-0.09%	20,862
Nov 14, 2024	46.50	46.66	46.19	46.55	46.55	-0.11%	16,727
Nov 13, 2024	47.05	49.01	46.58	46.60	46.60	-0.68%	63,830
Nov 12, 2024	47.20	47.20	46.43	46.92	46.92	-0.74%	23,252
Nov 11, 2024	45.08	47.49	44.95	47.27	47.27	5.40%	33,860
Nov 8, 2024	44.99	45.01	43.62	44.85	44.85	-0.38%	54,265
Nov 7, 2024	47.52	47.55	44.32	45.02	45.02	-5.08%	38,935
Nov 6, 2024	46.28	47.56	46.28	47.43	47.43	9.59%	85,998
Nov 5, 2024	41.99	43.31	41.99	43.28	43.28	3.34%	30,859
Nov 4, 2024	41.39	42.41	40.63	41.88	41.88	1.23%	25,813
Nov 1, 2024	42.90	42.90	41.37	41.37	41.37	-1.38%	14,181
Oct 31, 2024	43.21	43.29	41.95	41.95	41.95	-2.19%	13,797
Oct 30, 2024	43.16	44.33	42.70	42.89	42.89	-0.60%	25,085
Oct 29, 2024	43.40	43.58	42.87	43.15	43.15	-0.60%	11,974
Oct 28, 2024	41.35	43.54	41.28	43.41	43.41	5.54%	32,599
Oct 25, 2024	42.78	42.89	41.13	41.13	41.13	-3.81%	18,045
Oct 24, 2024	42.71	42.93	42.36	42.76	42.76	-0.33%	16,264
Oct 23, 2024	42.70	43.56	42.51	42.90	42.90	-0.12%	35,613
Oct 22, 2024	42.16	43.37	41.51	42.95	42.95	1.30%	45,138
Oct 21, 2024	43.74	43.74	42.09	42.40	42.40	-2.84%	20,318
Oct 18, 2024	43.69	44.02	43.35	43.64	43.64	-0.80%	29,011
Oct 17, 2024	44.17	44.17	42.57	43.99	43.99	0.59%	54,378
Oct 16, 2024	41.20	43.75	41.20	43.73	43.73	6.66%	58,461
Oct 15, 2024	40.00	41.54	39.75	41.00	41.00	2.73%	72,088
Oct 14, 2024	40.32	40.45	39.81	39.91	39.91	-0.25%	46,608
Oct 11, 2024	37.82	41.19	37.82	40.01	40.01	6.69%	74,552
Oct 10, 2024	37.00	37.52	37.00	37.50	37.50	0.32%	22,672
Oct 9, 2024	37.12	37.47	36.83	37.38	37.38	0.24%	16,244
Oct 8, 2024	37.36	37.47	37.17	37.29	37.29	0.43%	14,964
Oct 7, 2024	37.45	37.45	36.89	37.13	37.13	-0.70%	9,402
Oct 4, 2024	37.10	37.40	36.97	37.39	37.39	1.69%	10,780
Oct 3, 2024	37.06	37.40	36.65	36.77	36.77	-1.45%	16,237
Oct 2, 2024	36.40	37.55	36.40	37.31	37.31	1.75%	22,342
Oct 1, 2024	37.57	37.57	36.36	36.67	36.67	-2.14%	16,856
Sep 30, 2024	37.57	37.82	37.00	37.47	37.47	-1.34%	24,779
Sep 27, 2024	38.46	38.46	37.70	37.98	37.98	-0.37%	7,482
Sep 26, 2024	38.43	38.90	37.82	38.12	38.12	-0.99%	9,538
Sep 25, 2024	38.55	38.55	38.21	38.50	38.26	-	19,599
Sep 24, 2024	38.60	38.75	38.24	38.50	38.26	-0.26%	11,704
Sep 23, 2024	38.48	39.01	38.10	38.60	38.36	0.31%	15,346
Sep 20, 2024	39.95	40.05	38.11	38.48	38.24	-5.08%	91,808
Sep 19, 2024	40.88	40.89	40.26	40.54	40.29	0.30%	17,594
Sep 18, 2024	39.57	41.41	39.55	40.42	40.17	1.66%	15,156
Sep 17, 2024	39.78	40.68	39.73	39.76	39.51	0.15%	7,984
Sep 16, 2024	39.14	39.77	39.00	39.70	39.45	0.76%	5,546
Sep 13, 2024	38.48	39.53	38.21	39.40	39.15	1.99%	9,447
Sep 12, 2024	38.52	38.72	38.38	38.63	38.39	0.70%	4,454
Sep 11, 2024	37.99	38.46	37.83	38.36	38.12	-0.85%	5,359
Sep 10, 2024	38.80	39.10	37.69	38.69	38.45	0.78%	8,669
Sep 9, 2024	38.96	38.96	37.06	38.39	38.15	3.62%	28,968
Sep 6, 2024	37.14	38.40	37.02	37.05	36.82	-3.49%	4,980
Sep 5, 2024	39.74	39.74	38.31	38.39	38.15	-2.29%	10,635
Sep 4, 2024	39.89	39.89	38.68	39.29	39.04	0.64%	10,677
Sep 3, 2024	40.14	40.14	39.04	39.04	38.80	-2.72%	11,711
Aug 30, 2024	39.98	40.14	39.30	40.13	39.88	1.03%	9,009
Aug 29, 2024	39.25	39.73	38.93	39.72	39.47	1.22%	13,986
Aug 28, 2024	39.27	39.58	38.94	39.24	38.99	0.36%	12,135
Aug 27, 2024	37.29	39.40	37.29	39.10	38.86	-0.99%	10,883
Aug 26, 2024	39.40	39.70	39.17	39.49	39.24	0.38%	11,843
Aug 23, 2024	37.16	39.60	37.03	39.34	39.09	5.41%	9,608
Aug 22, 2024	37.52	38.33	37.30	37.32	37.09	-1.03%	13,560
Aug 21, 2024	37.63	38.50	37.30	37.71	37.47	-1.59%	24,395
Aug 20, 2024	38.64	38.64	38.32	38.32	38.08	-0.13%	7,041
Aug 19, 2024	38.29	38.61	37.94	38.37	38.13	0.21%	15,813
Aug 16, 2024	38.63	39.65	37.75	38.29	38.05	-0.93%	13,364
Aug 15, 2024	37.35	39.00	37.35	38.65	38.41	4.29%	9,163
Aug 14, 2024	38.00	38.39	36.86	37.06	36.83	-2.29%	12,129
Aug 13, 2024	37.65	38.02	37.07	37.93	37.69	0.74%	9,632
Aug 12, 2024	37.25	37.65	36.46	37.65	37.41	1.73%	14,469
Aug 9, 2024	37.75	38.60	36.98	37.01	36.78	-2.27%	8,495
Aug 8, 2024	38.00	39.00	37.68	37.87	37.63	0.05%	13,048
Aug 7, 2024	37.61	39.47	37.39	37.85	37.61	1.12%	17,442
Aug 6, 2024	37.31	37.75	36.70	37.43	37.20	0.43%	8,644
Aug 5, 2024	37.72	37.72	36.22	37.27	37.04	-3.82%	18,298
Aug 2, 2024	38.73	39.76	37.39	38.75	38.51	-2.78%	20,427
Aug 1, 2024	41.34	41.58	39.33	39.86	39.61	-3.91%	49,121
Jul 31, 2024	41.91	42.03	40.56	41.48	41.22	-0.58%	46,506
Jul 30, 2024	40.88	41.82	40.35	41.72	41.46	1.53%	29,621
Jul 29, 2024	42.19	42.19	40.42	41.09	40.83	-2.63%	30,870
Jul 26, 2024	40.73	42.35	40.73	42.20	41.94	4.66%	28,780
Jul 25, 2024	40.09	42.41	39.76	40.32	40.07	0.95%	45,406
Jul 24, 2024	39.82	40.47	38.98	39.94	39.69	-0.52%	50,102
Jul 23, 2024	37.54	40.47	37.34	40.15	39.90	7.10%	55,984
Jul 22, 2024	37.00	37.49	37.00	37.49	37.26	1.52%	33,001
Jul 19, 2024	36.32	37.00	36.10	36.93	36.70	1.88%	26,002
Jul 18, 2024	36.32	37.47	35.86	36.25	36.02	0.69%	51,486
Jul 17, 2024	35.81	36.79	35.81	36.00	35.78	-2.31%	36,563
Jul 16, 2024	37.25	37.90	36.41	36.85	36.62	-0.94%	51,562
Jul 15, 2024	34.92	37.32	34.92	37.20	36.97	6.53%	33,325
Jul 12, 2024	33.73	35.41	33.60	34.92	34.70	4.90%	23,894
Jul 11, 2024	31.89	33.29	31.00	33.29	33.08	5.58%	27,931
Jul 10, 2024	31.07	31.76	31.06	31.53	31.33	1.22%	21,917
Jul 9, 2024	31.19	31.19	30.92	31.15	30.96	0.65%	3,315
Jul 8, 2024	30.55	31.28	30.28	30.95	30.76	2.45%	21,581
Jul 5, 2024	30.72	30.98	29.82	30.21	30.02	-2.71%	24,598