Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	46.96	46.96	44.43	44.79	44.79	-4.01%	20,996
Dec 31, 2024	47.45	47.45	46.22	46.66	46.66	-0.64%	130,965
Dec 30, 2024	45.69	47.19	45.65	46.96	46.96	2.56%	29,988
Dec 27, 2024	47.00	47.00	45.60	45.79	45.79	-2.78%	22,402
Dec 26, 2024	47.89	47.98	46.48	47.10	47.10	-1.94%	30,212
Dec 24, 2024	43.74	48.03	43.74	48.03	48.03	10.57%	32,280
Dec 23, 2024	43.96	44.13	43.07	43.44	43.44	-1.59%	18,935
Dec 20, 2024	42.48	44.21	42.48	44.14	44.14	2.34%	68,555
Dec 19, 2024	42.89	43.46	42.10	43.13	42.90	2.25%	67,144
Dec 18, 2024	45.12	46.23	42.10	42.18	41.95	-6.47%	25,630
Dec 17, 2024	45.73	46.08	44.98	45.10	44.86	-1.96%	16,033
Dec 16, 2024	45.09	46.22	45.00	46.00	45.75	1.87%	19,483
Dec 13, 2024	45.41	45.53	45.14	45.16	44.91	-1.54%	13,152
Dec 12, 2024	46.75	46.75	45.68	45.86	45.61	-1.38%	10,240
Dec 11, 2024	46.50	47.11	46.41	46.50	46.25	0.17%	23,958
Dec 10, 2024	45.61	46.75	45.26	46.42	46.17	1.31%	14,288
Dec 9, 2024	46.77	46.77	45.82	45.82	45.57	-1.99%	11,202
Dec 6, 2024	46.50	47.19	46.48	46.75	46.50	-1.27%	10,593
Dec 5, 2024	47.25	47.37	46.92	47.35	47.09	-0.11%	14,419
Dec 4, 2024	47.28	47.48	46.05	47.40	47.14	1.17%	10,280
Dec 3, 2024	47.19	47.19	46.14	46.85	46.60	-0.87%	10,277
Dec 2, 2024	47.56	47.77	46.65	47.26	47.00	-0.84%	15,190
Nov 29, 2024	47.63	47.79	46.75	47.66	47.40	0.06%	10,859
Nov 27, 2024	48.96	48.96	47.63	47.63	47.37	-1.55%	12,452
Nov 26, 2024	47.77	48.96	47.75	48.38	48.12	1.02%	15,231
Nov 25, 2024	48.35	49.42	47.89	47.89	47.63	0.25%	36,996
Nov 22, 2024	48.79	48.79	47.75	47.77	47.51	-0.15%	29,211
Nov 21, 2024	47.47	48.26	47.34	47.84	47.58	1.79%	32,453
Nov 20, 2024	46.97	47.06	46.56	47.00	46.75	-0.59%	16,431
Nov 19, 2024	46.31	47.58	46.31	47.28	47.02	1.00%	15,912
Nov 18, 2024	46.57	47.14	46.11	46.81	46.56	0.65%	17,221
Nov 15, 2024	46.81	46.98	45.77	46.51	46.26	-0.09%	20,862
Nov 14, 2024	46.50	46.66	46.19	46.55	46.30	-0.11%	16,727
Nov 13, 2024	47.05	49.01	46.58	46.60	46.35	-0.68%	63,830
Nov 12, 2024	47.20	47.20	46.43	46.92	46.67	-0.74%	23,252
Nov 11, 2024	45.08	47.49	44.95	47.27	47.01	5.40%	33,860
Nov 8, 2024	44.99	45.01	43.62	44.85	44.61	-0.38%	54,265
Nov 7, 2024	47.52	47.55	44.32	45.02	44.78	-5.08%	38,935
Nov 6, 2024	46.28	47.56	46.28	47.43	47.17	9.59%	85,998
Nov 5, 2024	41.99	43.31	41.99	43.28	43.05	3.34%	30,859
Nov 4, 2024	41.39	42.41	40.63	41.88	41.65	1.23%	25,813
Nov 1, 2024	42.90	42.90	41.37	41.37	41.15	-1.38%	14,181
Oct 31, 2024	43.21	43.29	41.95	41.95	41.72	-2.19%	13,797
Oct 30, 2024	43.16	44.33	42.70	42.89	42.66	-0.60%	25,085
Oct 29, 2024	43.40	43.58	42.87	43.15	42.92	-0.60%	11,974
Oct 28, 2024	41.35	43.54	41.28	43.41	43.18	5.54%	32,599
Oct 25, 2024	42.78	42.89	41.13	41.13	40.91	-3.81%	18,045
Oct 24, 2024	42.71	42.93	42.36	42.76	42.53	-0.33%	16,264
Oct 23, 2024	42.70	43.56	42.51	42.90	42.67	-0.12%	35,613
Oct 22, 2024	42.16	43.37	41.51	42.95	42.72	1.30%	45,138
Oct 21, 2024	43.74	43.74	42.09	42.40	42.17	-2.84%	20,318
Oct 18, 2024	43.69	44.02	43.35	43.64	43.40	-0.80%	29,011
Oct 17, 2024	44.17	44.17	42.57	43.99	43.75	0.59%	54,378
Oct 16, 2024	41.20	43.75	41.20	43.73	43.49	6.66%	58,461
Oct 15, 2024	40.00	41.54	39.75	41.00	40.78	2.73%	72,088
Oct 14, 2024	40.32	40.45	39.81	39.91	39.69	-0.25%	46,608
Oct 11, 2024	37.82	41.19	37.82	40.01	39.79	6.69%	74,552
Oct 10, 2024	37.00	37.52	37.00	37.50	37.30	0.32%	22,672
Oct 9, 2024	37.12	37.47	36.83	37.38	37.18	0.24%	16,244
Oct 8, 2024	37.36	37.47	37.17	37.29	37.09	0.43%	14,964
Oct 7, 2024	37.45	37.45	36.89	37.13	36.93	-0.70%	9,402
Oct 4, 2024	37.10	37.40	36.97	37.39	37.19	1.69%	10,780
Oct 3, 2024	37.06	37.40	36.65	36.77	36.57	-1.45%	16,237
Oct 2, 2024	36.40	37.55	36.40	37.31	37.11	1.75%	22,342
Oct 1, 2024	37.57	37.57	36.36	36.67	36.47	-2.14%	16,856
Sep 30, 2024	37.57	37.82	37.00	37.47	37.27	-1.34%	24,779
Sep 27, 2024	38.46	38.46	37.70	37.98	37.78	-0.37%	7,482
Sep 26, 2024	38.43	38.90	37.82	38.12	37.91	-0.99%	9,538
Sep 25, 2024	38.55	38.55	38.21	38.50	38.05	-	19,599
Sep 24, 2024	38.60	38.75	38.24	38.50	38.05	-0.26%	11,704
Sep 23, 2024	38.48	39.01	38.10	38.60	38.15	0.31%	15,346
Sep 20, 2024	39.95	40.05	38.11	38.48	38.03	-5.08%	91,808
Sep 19, 2024	40.88	40.89	40.26	40.54	40.07	0.30%	17,594
Sep 18, 2024	39.57	41.41	39.55	40.42	39.95	1.66%	15,156
Sep 17, 2024	39.78	40.68	39.73	39.76	39.30	0.15%	7,984
Sep 16, 2024	39.14	39.77	39.00	39.70	39.24	0.76%	5,546
Sep 13, 2024	38.48	39.53	38.21	39.40	38.94	1.99%	9,447
Sep 12, 2024	38.52	38.72	38.38	38.63	38.18	0.70%	4,454
Sep 11, 2024	37.99	38.46	37.83	38.36	37.91	-0.85%	5,359
Sep 10, 2024	38.80	39.10	37.69	38.69	38.24	0.78%	8,669
Sep 9, 2024	38.96	38.96	37.06	38.39	37.94	3.62%	28,968
Sep 6, 2024	37.14	38.40	37.02	37.05	36.62	-3.49%	4,980
Sep 5, 2024	39.74	39.74	38.31	38.39	37.94	-2.29%	10,635
Sep 4, 2024	39.89	39.89	38.68	39.29	38.83	0.64%	10,677
Sep 3, 2024	40.14	40.14	39.04	39.04	38.59	-2.72%	11,711
Aug 30, 2024	39.98	40.14	39.30	40.13	39.66	1.03%	9,009
Aug 29, 2024	39.25	39.73	38.93	39.72	39.26	1.22%	13,986
Aug 28, 2024	39.27	39.58	38.94	39.24	38.78	0.36%	12,135
Aug 27, 2024	37.29	39.40	37.29	39.10	38.65	-0.99%	10,883
Aug 26, 2024	39.40	39.70	39.17	39.49	39.03	0.38%	11,843
Aug 23, 2024	37.16	39.60	37.03	39.34	38.88	5.41%	9,608
Aug 22, 2024	37.52	38.33	37.30	37.32	36.89	-1.03%	13,560
Aug 21, 2024	37.63	38.50	37.30	37.71	37.27	-1.59%	24,395
Aug 20, 2024	38.64	38.64	38.32	38.32	37.87	-0.13%	7,041
Aug 19, 2024	38.29	38.61	37.94	38.37	37.92	0.21%	15,813
Aug 16, 2024	38.63	39.65	37.75	38.29	37.85	-0.93%	13,364
Aug 15, 2024	37.35	39.00	37.35	38.65	38.20	4.29%	9,163
Aug 14, 2024	38.00	38.39	36.86	37.06	36.63	-2.29%	12,129
Aug 13, 2024	37.65	38.02	37.07	37.93	37.49	0.74%	9,632
Aug 12, 2024	37.25	37.65	36.46	37.65	37.21	1.73%	14,469