Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	39.26	39.29	38.46	38.85	38.85	-1.65%	28,405
Jun 12, 2025	39.20	39.65	39.20	39.50	39.50	0.51%	6,920
Jun 11, 2025	39.77	39.87	39.20	39.30	39.30	-1.50%	6,048
Jun 10, 2025	39.80	40.21	39.34	39.90	39.90	1.66%	9,871
Jun 9, 2025	39.56	39.76	39.14	39.25	39.25	-0.63%	9,280
Jun 6, 2025	39.45	39.70	38.47	39.50	39.50	3.03%	24,812
Jun 5, 2025	38.26	38.69	38.26	38.34	38.34	-0.90%	9,463
Jun 4, 2025	39.16	39.16	38.44	38.69	38.69	-0.92%	19,181
Jun 3, 2025	39.09	39.68	38.55	39.05	39.05	0.23%	20,879
Jun 2, 2025	39.00	39.00	37.69	38.96	38.96	0.88%	38,565
May 30, 2025	37.67	39.20	36.92	38.62	38.62	-1.08%	35,394
May 29, 2025	38.14	39.41	38.14	39.04	39.04	2.20%	22,545
May 28, 2025	37.77	38.36	37.62	38.20	38.20	0.24%	13,579
May 27, 2025	38.27	38.53	38.07	38.11	38.11	1.93%	8,712
May 23, 2025	36.80	37.41	36.60	37.39	37.39	0.43%	11,760
May 22, 2025	37.51	38.00	37.22	37.23	37.23	-0.83%	13,753
May 21, 2025	39.00	39.00	37.54	37.54	37.54	-4.26%	18,557
May 20, 2025	39.69	39.69	38.77	39.21	39.21	-0.48%	22,422
May 19, 2025	38.66	39.43	38.03	39.40	39.40	0.48%	22,462
May 16, 2025	39.04	39.33	38.16	39.21	39.21	0.28%	30,948
May 15, 2025	38.92	39.92	38.49	39.10	39.10	0.46%	8,194
May 14, 2025	38.60	39.12	38.50	38.92	38.92	-0.59%	12,951
May 13, 2025	38.90	39.34	38.33	39.15	39.15	0.20%	13,205
May 12, 2025	38.80	39.38	37.50	39.07	39.07	4.63%	82,966
May 9, 2025	37.39	37.58	37.12	37.34	37.34	-1.19%	11,976
May 8, 2025	37.66	38.92	37.54	37.79	37.79	2.41%	13,157
May 7, 2025	36.96	37.98	36.47	36.90	36.90	-0.05%	26,020
May 6, 2025	37.38	37.55	36.81	36.92	36.92	-0.97%	21,969
May 5, 2025	36.64	37.90	36.64	37.28	37.28	-0.43%	11,506
May 2, 2025	36.87	37.80	36.86	37.44	37.44	1.35%	22,043
May 1, 2025	36.29	37.20	35.50	36.94	36.94	1.48%	32,254
Apr 30, 2025	36.73	37.16	35.50	36.40	36.40	-0.90%	24,238
Apr 29, 2025	36.74	36.96	36.04	36.73	36.73	-0.03%	12,409
Apr 28, 2025	36.63	36.83	36.00	36.74	36.74	1.49%	16,505
Apr 25, 2025	35.94	36.34	35.60	36.20	36.20	0.06%	15,218
Apr 24, 2025	36.44	36.44	35.80	36.18	36.18	1.23%	12,487
Apr 23, 2025	36.79	37.74	35.46	35.74	35.74	-0.22%	25,020
Apr 22, 2025	35.66	36.04	35.39	35.82	35.82	2.84%	27,728
Apr 21, 2025	34.63	35.16	33.92	34.83	34.83	-0.46%	21,951
Apr 17, 2025	35.51	36.04	34.77	34.99	34.99	-1.41%	35,160
Apr 16, 2025	35.61	35.66	35.03	35.49	35.49	-1.14%	12,007
Apr 15, 2025	35.65	36.31	35.47	35.90	35.90	1.07%	23,872
Apr 14, 2025	34.99	35.62	34.60	35.52	35.52	2.81%	50,626
Apr 11, 2025	34.85	35.42	34.45	34.55	34.55	-2.32%	42,757
Apr 10, 2025	36.81	37.99	34.16	35.37	35.37	-4.82%	36,970
Apr 9, 2025	35.54	38.13	34.24	37.16	37.16	3.83%	39,796
Apr 8, 2025	36.42	37.02	34.63	35.79	35.79	-0.61%	33,367
Apr 7, 2025	35.09	37.61	34.36	36.01	36.01	-0.91%	42,907
Apr 4, 2025	36.51	37.09	32.49	36.34	36.34	-2.96%	116,776
Apr 3, 2025	38.32	38.32	36.30	37.45	37.45	-4.90%	52,983