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 31, 2022 23.29 23.39 22.63 22.96 22,390 -0.40(-1.69%)
May 27, 2022 23.51 23.51 23.33 23.35 5,737 -0.13(-0.56%)
May 26, 2022 23.08 23.51 22.87 23.49 46,628 +0.61(+2.67%)
May 25, 2022 22.83 23.11 22.79 22.87 3,042 +0.22(+0.96%)
May 24, 2022 21.74 22.84 21.74 22.66 11,649 -0.19(-0.82%)
May 23, 2022 22.57 23.01 22.56 22.85 7,628 +0.38(+1.67%)
May 20, 2022 22.43 22.94 22.43 22.47 13,271 -0.46(-2.01%)
May 19, 2022 22.81 23.07 22.56 22.93 13,752 -0.11(-0.49%)
May 18, 2022 22.67 23.42 21.65 23.04 29,910 +0.38(+1.66%)
May 17, 2022 22.62 22.99 22.20 22.67 12,112 +0.76(+3.48%)
May 16, 2022 22.28 22.44 21.64 21.91 27,851 -0.34(-1.52%)
May 13, 2022 21.81 23.13 20.97 22.24 68,424 +0.64(+2.96%)
May 12, 2022 22.10 22.28 20.88 21.61 20,986 -0.50(-2.26%)
May 11, 2022 22.71 22.95 21.98 22.10 6,788 -0.47(-2.08%)
May 10, 2022 22.34 23.51 21.81 22.57 22,430 +0.11(+0.50%)
May 09, 2022 22.87 22.87 21.68 22.46 44,750 -0.44(-1.93%)
May 06, 2022 21.87 23.33 21.87 22.90 24,944 +0.31(+1.37%)
May 05, 2022 22.54 22.65 21.92 22.59 6,152 -0.16(-0.70%)
May 04, 2022 22.39 22.81 22.20 22.75 35,589 +0.42(+1.90%)
May 03, 2022 22.43 22.56 22.10 22.33 12,548 -0.22(-0.96%)
May 02, 2022 22.82 22.86 22.31 22.55 17,141 +0.19(+0.84%)
Apr 29, 2022 23.98 23.98 22.00 22.36 12,472 -2.08(-8.51%)
Apr 28, 2022 22.26 24.54 22.26 24.44 31,119 +2.20(+9.90%)
Apr 27, 2022 21.14 23.72 21.14 22.24 40,145 +1.17(+5.54%)
Apr 26, 2022 20.85 21.45 20.85 21.07 23,311 +0.07(+0.31%)
Apr 25, 2022 20.41 21.00 20.41 21.00 5,868 +0.59(+2.90%)
Apr 22, 2022 20.96 20.96 20.41 20.41 4,601 -0.55(-2.65%)
Apr 21, 2022 20.93 21.21 20.71 20.97 12,955 +0.08(+0.41%)
Apr 20, 2022 20.81 20.96 20.28 20.88 69,781 -0.19(-0.89%)
Apr 19, 2022 20.85 21.30 20.81 21.07 6,557 +0.31(+1.50%)
Apr 18, 2022 20.55 21.48 20.55 20.76 18,153 +0.35(+1.71%)
Apr 14, 2022 20.46 20.46 20.03 20.41 32,645 -0.19(-0.91%)
Apr 13, 2022 20.53 20.90 20.41 20.60 15,961 -0.01(-0.05%)
Apr 12, 2022 21.00 21.05 20.47 20.61 31,629 -0.49(-2.32%)
Apr 11, 2022 21.55 21.55 20.51 21.10 38,214 +0.17(+0.81%)
Apr 08, 2022 21.87 22.65 20.53 20.93 98,957 -0.79(-3.64%)
Apr 07, 2022 21.74 21.84 21.63 21.72 10,028 -0.08(-0.35%)
Apr 06, 2022 21.98 22.74 21.78 21.79 28,240 -0.37(-1.66%)
Apr 05, 2022 22.16 22.37 22.15 22.16 29,402 -0.08(-0.34%)
Apr 04, 2022 22.16 22.39 22.16 22.24 6,469 -0.12(-0.55%)
Apr 01, 2022 22.24 22.36 22.11 22.36 5,985 +0.16(+0.72%)
Mar 31, 2022 22.47 22.57 22.16 22.20 7,608 -0.20(-0.88%)
Mar 30, 2022 22.55 22.68 22.25 22.40 12,010 -0.26(-1.16%)
Mar 29, 2022 23.00 23.04 22.48 22.66 21,864 +0.08(+0.37%)
Mar 28, 2022 22.68 23.20 22.57 22.57 12,097 -0.37(-1.60%)
Mar 25, 2022 23.14 23.29 22.68 22.94 5,558 +0.05(+0.21%)
Mar 24, 2022 22.35 23.83 22.18 22.89 12,308 +0.40(+1.80%)
Mar 23, 2022 22.57 23.01 21.88 22.49 21,301 -0.32(-1.40%)
Mar 22, 2022 22.78 22.99 22.67 22.81 9,199 +0.03(+0.12%)
Mar 21, 2022 23.18 23.18 22.74 22.78 5,913 -0.25(-1.08%)
Mar 18, 2022 24.57 24.62 22.65 23.03 19,239 -0.98(-4.07%)
Mar 17, 2022 23.68 24.23 23.33 24.01 25,284 +0.38(+1.62%)
Mar 16, 2022 22.65 23.77 22.65 23.62 12,494 +1.08(+4.77%)
Mar 15, 2022 22.43 23.89 21.62 22.55 37,899 +0.55(+2.51%)
Mar 14, 2022 22.64 22.64 21.78 21.99 4,699 -0.47(-2.08%)
Mar 11, 2022 23.04 23.40 22.04 22.46 30,752 -0.95(-4.08%)
Mar 10, 2022 23.59 23.81 23.02 23.42 13,622 -0.38(-1.61%)
Mar 09, 2022 21.95 25.40 21.62 23.80 62,502 +1.71(+7.73%)
Mar 08, 2022 21.68 22.19 21.29 22.09 24,653 +0.33(+1.53%)
Mar 07, 2022 22.23 22.36 21.53 21.76 24,019 -0.47(-2.11%)
Mar 04, 2022 22.22 22.39 21.54 22.23 6,377 -0.21(-0.92%)
Mar 03, 2022 22.23 22.84 21.63 22.43 6,261 +0.32(+1.44%)
Mar 02, 2022 21.99 22.41 21.90 22.12 11,072 +0.17(+0.79%)
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.