Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	44.40	44.40	43.80	43.99	43.99	-0.36%	11,069
May 26, 2026	44.27	44.57	43.73	44.15	44.15	0.82%	19,871
May 22, 2026	43.24	44.10	43.24	43.79	43.79	1.23%	13,687
May 21, 2026	43.01	43.72	42.97	43.26	43.26	0.89%	13,587
May 20, 2026	42.08	43.25	42.08	42.88	42.88	1.85%	9,362
May 19, 2026	42.94	42.94	42.10	42.10	42.10	-2.07%	5,190
May 18, 2026	42.60	42.99	42.37	42.99	42.99	2.11%	8,136
May 15, 2026	42.10	42.22	41.92	42.10	42.10	-0.40%	10,720
May 14, 2026	42.11	42.78	42.11	42.27	42.27	1.17%	7,535
May 13, 2026	42.24	42.48	41.40	41.78	41.78	-1.09%	7,894
May 12, 2026	42.36	42.78	42.20	42.24	42.24	-1.24%	7,848
May 11, 2026	43.72	43.72	42.75	42.77	42.77	-2.26%	11,967
May 8, 2026	43.77	44.06	43.76	43.76	43.76	-0.43%	8,898
May 7, 2026	43.54	44.03	43.54	43.95	43.95	0.78%	7,427
May 6, 2026	43.58	43.84	43.58	43.61	43.61	0.60%	9,790
May 5, 2026	42.92	43.94	42.58	43.35	43.35	1.67%	12,515
May 4, 2026	43.75	43.75	42.20	42.64	42.64	-1.95%	11,787
May 1, 2026	42.85	43.88	42.85	43.49	43.49	1.28%	7,949
Apr 30, 2026	43.07	43.87	42.94	42.94	42.94	-1.29%	8,674
Apr 29, 2026	44.88	44.88	43.48	43.50	43.50	-3.12%	9,908
Apr 28, 2026	43.90	45.21	43.86	44.90	44.90	2.70%	16,688
Apr 27, 2026	43.62	44.21	43.62	43.72	43.72	0.02%	10,182
Apr 24, 2026	43.86	44.50	43.65	43.71	43.71	-0.66%	14,062
Apr 23, 2026	43.67	44.00	43.19	44.00	44.00	1.45%	12,045
Apr 22, 2026	43.72	44.08	43.14	43.37	43.37	-0.37%	11,510
Apr 21, 2026	43.68	44.05	43.53	43.53	43.53	-0.66%	19,969
Apr 20, 2026	44.00	44.05	43.25	43.82	43.82	0.14%	16,254
Apr 17, 2026	43.62	44.27	43.42	43.76	43.76	1.81%	15,763
Apr 16, 2026	43.95	43.95	42.25	42.98	42.98	-0.05%	11,501
Apr 15, 2026	43.94	43.94	42.89	43.00	43.00	-2.16%	11,775
Apr 14, 2026	44.16	45.99	43.35	43.95	43.95	2.40%	25,612
Apr 13, 2026	42.07	43.00	42.07	42.92	42.92	0.35%	8,741
Apr 10, 2026	42.43	43.13	42.40	42.77	42.77	-1.54%	4,476
Apr 9, 2026	43.35	43.44	43.21	43.44	43.44	1.09%	7,108
Apr 8, 2026	42.95	43.00	42.63	42.97	42.97	3.19%	10,899
Apr 7, 2026	41.50	41.77	41.03	41.64	41.64	1.68%	10,184
Apr 6, 2026	41.21	41.50	40.55	40.95	40.95	-0.29%	9,922
Apr 2, 2026	40.94	41.08	40.69	41.07	41.07	0.69%	6,621
Apr 1, 2026	39.76	41.21	39.76	40.79	40.79	2.28%	11,600
Mar 31, 2026	40.16	40.16	39.59	39.88	39.88	0.28%	11,635
Mar 30, 2026	39.60	39.81	39.46	39.77	39.77	0.43%	13,101
Mar 27, 2026	39.59	39.84	39.32	39.60	39.60	-0.65%	6,755
Mar 26, 2026	39.87	39.95	39.55	39.86	39.86	-	6,351
Mar 25, 2026	39.64	40.22	39.57	39.86	39.86	-0.10%	9,968
Mar 24, 2026	39.76	40.34	39.75	39.90	39.90	0.05%	18,488
Mar 23, 2026	39.19	40.20	39.06	39.88	39.88	4.15%	34,321
Mar 20, 2026	38.88	39.70	38.29	38.29	38.29	-1.59%	35,671
Mar 19, 2026	38.70	39.37	38.67	38.91	38.91	1.25%	8,875
Mar 18, 2026	39.10	40.00	38.70	38.70	38.43	-1.80%	19,296
Mar 17, 2026	40.00	40.38	39.41	39.41	39.14	-0.73%	12,608