Bank7 Corp. (BSVN)
NASDAQ: BSVN · Real-Time Price · USD
43.00
-1.29 (-2.91%)
At close: Aug 1, 2025, 4:00 PM
42.98
-0.02 (-0.05%)
After-hours: Aug 1, 2025, 4:01 PM EDT

Bank7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202542.6143.4442.6143.0043.00-2.91%12,724
Jul 31, 202544.6944.9943.9944.2944.29-1.77%9,436
Jul 30, 202547.1547.1544.9545.0945.09-2.82%11,486
Jul 29, 202547.6547.6546.2146.4046.40-1.59%14,714
Jul 28, 202547.9048.1146.3947.1547.150.40%11,772
Jul 25, 202547.2247.2246.4646.9646.96-0.38%10,092
Jul 24, 202548.0048.0047.1047.1447.14-2.42%24,195
Jul 23, 202548.5448.5447.9948.3148.31-1.04%21,029
Jul 22, 202547.7849.3947.7548.8248.821.08%50,233
Jul 21, 202548.8148.8947.7148.3048.30-0.43%43,125
Jul 18, 202547.0848.8946.5048.5148.514.46%91,322
Jul 17, 202546.4946.7644.9846.4446.441.89%52,135
Jul 16, 202545.5545.8344.6045.5845.580.07%45,116
Jul 15, 202545.4446.2745.2045.5545.55-1.56%56,395
Jul 14, 202545.4446.5145.4446.2746.272.73%56,658
Jul 11, 202544.6145.6044.6145.0445.04-0.13%18,337
Jul 10, 202544.2545.2944.2545.1045.101.51%27,269
Jul 9, 202544.4144.8643.6144.4344.43-0.09%13,814
Jul 8, 202543.6744.6943.6144.4744.472.30%19,388
Jul 7, 202544.5844.5842.9743.4743.47-2.29%29,203
Jul 3, 202544.8344.8344.2944.4944.491.23%6,727
Jul 2, 202543.0144.4642.9343.9543.951.20%24,873
Jul 1, 202541.8344.1541.7043.4343.433.83%30,992
Jun 30, 202541.8842.3541.3541.8341.83-0.40%123,202
Jun 27, 202541.2042.0741.0142.0042.001.94%85,297
Jun 26, 202540.1141.2839.8841.2041.202.72%18,921
Jun 25, 202540.5540.5538.7640.1140.11-0.35%15,664
Jun 24, 202540.5341.5040.1040.2540.250.30%29,496
Jun 23, 202538.5440.2538.5440.1340.133.88%35,918
Jun 20, 202538.3239.0437.6138.6338.631.28%40,663
Jun 18, 202537.5638.8737.5638.1437.910.50%30,504
Jun 17, 202538.5238.6937.9237.9537.72-1.35%32,910
Jun 16, 202538.8039.3938.2238.4738.23-0.98%10,375
Jun 13, 202539.2639.2938.4638.8538.61-1.65%28,405
Jun 12, 202539.2039.6539.2039.5039.260.51%6,920
Jun 11, 202539.7739.8739.2039.3039.06-1.50%6,048
Jun 10, 202539.8040.2139.3439.9039.651.66%9,871
Jun 9, 202539.5639.7639.1439.2539.01-0.63%9,280
Jun 6, 202539.4539.7038.4739.5039.263.03%24,812
Jun 5, 202538.2638.6938.2638.3438.10-0.90%9,463
Jun 4, 202539.1639.1638.4438.6938.45-0.92%19,181
Jun 3, 202539.0939.6838.5539.0538.810.23%20,879
Jun 2, 202539.0039.0037.6938.9638.720.88%38,565
May 30, 202537.6739.2036.9238.6238.38-1.08%35,394
May 29, 202538.1439.4138.1439.0438.802.20%22,545
May 28, 202537.7738.3637.6238.2037.960.24%13,579
May 27, 202538.2738.5338.0738.1137.881.93%8,712
May 23, 202536.8037.4136.6037.3937.160.43%11,760
May 22, 202537.5138.0037.2237.2337.00-0.83%13,753
May 21, 202539.0039.0037.5437.5437.31-4.26%18,557