Skip to main content

Bank7 Corp. - Common stock (NQ: BSVN )

30.06 +1.71 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.03 17.49 16.73 16.78 7,688 -0.15(-0.87%)
May 27, 2021 17.53 18.26 16.36 16.92 16,073 -0.01(-0.05%)
May 26, 2021 18.10 18.38 16.49 16.93 13,407 -1.13(-6.27%)
May 25, 2021 16.31 20.01 16.09 18.06 30,524 +1.92(+11.92%)
May 24, 2021 16.22 16.54 16.10 16.14 5,575 -0.02(-0.11%)
May 21, 2021 16.07 16.17 16.06 16.16 3,038 +0.19(+1.21%)
May 20, 2021 15.80 15.97 15.75 15.97 6,311 +0.31(+2.00%)
May 19, 2021 15.63 15.81 15.56 15.65 7,358 -0.08(-0.53%)
May 18, 2021 15.83 15.88 15.63 15.74 9,144 -0.13(-0.81%)
May 17, 2021 15.73 15.90 15.65 15.86 3,790 +0.17(+1.11%)
May 14, 2021 15.57 15.91 15.57 15.69 5,670 +0.17(+1.13%)
May 13, 2021 15.48 15.91 15.46 15.52 11,214 +0.04(+0.24%)
May 12, 2021 15.70 16.00 15.46 15.48 13,341 -0.17(-1.06%)
May 11, 2021 15.65 15.95 15.59 15.64 9,793 +0.00(+0.00%)
May 10, 2021 15.83 16.01 15.64 15.64 14,761 -0.14(-0.87%)
May 07, 2021 16.08 16.25 15.66 15.78 15,409 -0.14(-0.87%)
May 06, 2021 16.11 16.11 15.87 15.92 4,377 -0.19(-1.20%)
May 05, 2021 16.35 16.47 16.10 16.11 11,673 -0.23(-1.41%)
May 04, 2021 16.40 16.50 16.30 16.34 4,747 -0.17(-1.06%)
May 03, 2021 16.46 16.52 16.30 16.52 11,561 +0.22(+1.36%)
Apr 30, 2021 16.97 16.97 16.11 16.30 17,604 +0.03(+0.17%)
Apr 29, 2021 16.27 16.40 16.15 16.27 11,088 +0.06(+0.40%)
Apr 28, 2021 16.13 16.21 16.11 16.21 3,928 +0.20(+1.26%)
Apr 27, 2021 16.10 16.38 15.87 16.00 18,186 +0.12(+0.75%)
Apr 26, 2021 16.10 16.24 15.88 15.88 13,319 +0.02(+0.12%)
Apr 23, 2021 15.76 15.91 15.75 15.86 7,172 +0.16(+1.00%)
Apr 22, 2021 16.19 16.19 15.69 15.71 6,750 -0.36(-2.23%)
Apr 21, 2021 16.07 16.10 16.07 16.07 16,469 -0.01(-0.06%)
Apr 20, 2021 15.76 16.16 15.64 16.08 14,368 +0.10(+0.63%)
Apr 19, 2021 15.90 15.98 15.90 15.98 6,691 -0.04(-0.23%)
Apr 16, 2021 16.12 16.12 15.65 16.01 12,062 +0.01(+0.06%)
Apr 15, 2021 15.92 16.01 15.78 16.00 6,567 +0.36(+2.29%)
Apr 14, 2021 16.01 16.10 15.64 15.64 15,327 -0.37(-2.30%)
Apr 13, 2021 16.09 16.09 16.01 16.01 8,155 -0.03(-0.17%)
Apr 12, 2021 16.01 16.05 15.98 16.04 11,413 +0.28(+1.75%)
Apr 09, 2021 15.64 15.83 15.64 15.76 3,042 +0.08(+0.53%)
Apr 08, 2021 15.69 15.74 15.64 15.68 6,765 +0.04(+0.24%)
Apr 07, 2021 15.78 15.78 15.64 15.64 13,480 -0.36(-2.24%)
Apr 06, 2021 15.95 16.01 15.78 16.00 4,248 +0.13(+0.81%)
Apr 05, 2021 16.09 16.09 15.78 15.87 5,631 -0.25(-1.54%)
Apr 01, 2021 15.79 16.15 15.79 16.12 2,608 -0.08(-0.51%)
Mar 31, 2021 16.21 16.47 15.95 16.21 6,146 +0.29(+1.85%)
Mar 30, 2021 15.99 16.67 15.90 15.91 4,361 +0.12(+0.76%)
Mar 29, 2021 16.41 16.45 15.78 15.79 16,613 -0.72(-4.35%)
Mar 26, 2021 16.28 16.63 16.28 16.51 6,085 +0.17(+1.01%)
Mar 25, 2021 16.41 16.41 15.67 16.34 5,038 +0.33(+2.07%)
Mar 24, 2021 16.03 16.33 16.01 16.01 4,279 -0.06(-0.40%)
Mar 23, 2021 16.30 16.76 15.93 16.08 12,842 -0.30(-1.85%)
Mar 22, 2021 16.86 16.86 16.22 16.38 13,308 -0.54(-3.21%)
Mar 19, 2021 17.15 17.15 16.70 16.92 25,033 -0.20(-1.18%)
Mar 18, 2021 17.07 17.22 16.78 17.12 15,019 +0.18(+1.08%)
Mar 17, 2021 17.06 17.11 16.65 16.94 5,177 -0.12(-0.70%)
Mar 16, 2021 16.94 17.06 16.70 17.06 12,804 +0.01(+0.05%)
Mar 15, 2021 17.18 17.26 16.88 17.05 11,027 -0.12(-0.69%)
Mar 12, 2021 17.33 17.33 17.17 17.17 3,388 -0.03(-0.16%)
Mar 11, 2021 17.37 17.37 17.17 17.20 7,506 +0.06(+0.37%)
Mar 10, 2021 17.24 17.24 16.92 17.13 19,331 -0.10(-0.58%)
Mar 09, 2021 17.07 17.32 16.91 17.23 14,717 +0.16(+0.96%)
Mar 08, 2021 17.06 17.32 15.44 17.07 13,124 +0.05(+0.27%)
Mar 05, 2021 16.30 17.38 16.30 17.02 23,503 +1.03(+6.46%)
Mar 04, 2021 15.44 17.12 15.44 15.99 38,901 +0.48(+3.07%)
Mar 03, 2021 14.92 15.67 14.92 15.51 24,227 +0.49(+3.29%)
Mar 02, 2021 15.17 15.28 14.96 15.02 10,278 -0.26(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.