Bank7 Corp. (BSVN)
NASDAQ: BSVN · Real-Time Price · USD
46.60
-0.32 (-0.68%)
Nov 13, 2024, 4:00 PM EST - Market closed
Bank7 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2024 | 30.70 | 31.18 | 30.70 | 31.05 | 30.86 | 0.03% | 6,572 |
Jul 2, 2024 | 31.10 | 31.18 | 31.04 | 31.04 | 30.85 | 0.84% | 6,070 |
Jul 1, 2024 | 31.37 | 31.65 | 30.35 | 30.78 | 30.59 | -1.66% | 26,001 |
Jun 28, 2024 | 30.07 | 31.99 | 29.67 | 31.30 | 31.10 | 6.10% | 88,367 |
Jun 27, 2024 | 29.25 | 29.69 | 29.06 | 29.50 | 29.32 | -1.01% | 6,746 |
Jun 26, 2024 | 29.94 | 30.05 | 29.77 | 29.80 | 29.61 | -0.10% | 9,907 |
Jun 25, 2024 | 29.30 | 30.16 | 29.30 | 29.83 | 29.64 | -0.27% | 4,184 |
Jun 24, 2024 | 29.70 | 30.36 | 29.67 | 29.91 | 29.72 | 0.81% | 3,438 |