Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	38.86	39.04	38.24	38.69	-	-0.13%	9,359
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
Mar 4, 2025	40.55	40.91	39.76	39.92	39.68	-1.77%	31,422
Mar 3, 2025	41.22	41.41	40.42	40.64	40.39	-1.41%	10,255
Feb 28, 2025	41.38	41.84	40.52	41.22	40.97	1.53%	17,100
Feb 27, 2025	40.57	40.81	40.43	40.60	40.35	-1.19%	7,089
Feb 26, 2025	41.10	41.10	40.30	41.09	40.84	1.36%	7,201
Feb 25, 2025	41.02	42.11	40.50	40.54	40.29	-0.56%	28,339
Feb 24, 2025	40.15	41.61	39.81	40.77	40.52	1.62%	20,879
Feb 21, 2025	42.16	42.16	40.10	40.12	39.88	-4.04%	30,144
Feb 20, 2025	42.36	42.91	41.46	41.81	41.56	-2.34%	12,525
Feb 19, 2025	42.80	43.47	42.28	42.81	42.55	-1.43%	14,390
Feb 18, 2025	43.11	43.76	41.50	43.43	43.17	0.60%	18,503
Feb 14, 2025	43.22	43.66	43.06	43.17	42.91	-0.07%	8,657
Feb 13, 2025	42.40	43.27	42.12	43.20	42.94	2.35%	9,888
Feb 12, 2025	42.89	42.89	42.12	42.21	41.95	-2.47%	11,275
Feb 11, 2025	42.17	43.28	42.17	43.28	43.02	2.15%	11,376
Feb 10, 2025	42.27	42.39	41.50	42.37	42.11	0.31%	18,067
Feb 7, 2025	42.88	42.88	42.01	42.24	41.98	-1.49%	10,440
Feb 6, 2025	42.82	43.18	42.82	42.88	42.62	0.56%	8,209
Feb 5, 2025	42.98	43.22	42.34	42.64	42.38	-	14,230
Feb 4, 2025	43.04	43.04	41.45	42.64	42.38	1.33%	17,301
Feb 3, 2025	41.92	42.75	41.40	42.08	41.82	-2.05%	11,004
Jan 31, 2025	43.59	43.87	42.54	42.96	42.70	-1.42%	15,682
Jan 30, 2025	42.76	44.33	42.76	43.58	43.31	0.18%	14,946
Jan 29, 2025	43.28	44.11	42.59	43.50	43.23	-0.50%	12,513
Jan 28, 2025	43.43	43.72	42.73	43.72	43.45	1.11%	11,863
Jan 27, 2025	43.40	44.60	42.94	43.24	42.98	-0.37%	21,675
Jan 24, 2025	42.51	44.00	42.07	43.40	43.14	1.24%	27,869
Jan 23, 2025	43.94	44.04	42.70	42.87	42.61	-2.44%	24,496
Jan 22, 2025	44.81	45.00	43.71	43.94	43.67	-1.90%	18,917
Jan 21, 2025	45.05	45.72	42.63	44.79	44.52	0.88%	38,917