Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bank7 Corp. (BSVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.26+0.04 (+0.16%)
At close: 4:00PM EDT
24.81 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202125.0025.9524.1825.2625.2619,900
Oct 14, 202123.3725.4523.3725.0025.0016,100
Oct 13, 202123.3123.3123.3123.3123.31400
Oct 12, 2021------
Oct 11, 202122.5023.8422.5023.5923.594,600
Oct 08, 202122.1622.6721.6022.6022.6010,100
Oct 07, 202121.2022.2421.2022.0522.054,100
Oct 06, 202120.9420.9420.9420.9420.94300
Oct 05, 202120.9521.2120.9421.0021.003,500
Oct 04, 202120.9721.0620.9720.9820.981,300
Oct 01, 202121.0121.0221.0121.0221.02900
Sep 30, 202121.2021.4221.2021.4221.42700
Sep 29, 202121.0421.4321.0121.1521.152,700
Sep 28, 202121.0521.2520.9321.0121.011,300
Sep 27, 202120.7321.4320.6021.1021.105,100
Sep 24, 202120.9620.9620.9620.9620.96500
Sep 23, 202120.8021.0020.2020.5120.516,700
Sep 22, 202121.2821.4920.5520.5520.5514,400
Sep 21, 202121.3622.5521.0021.3721.376,600
Sep 20, 202120.7821.0319.5121.0321.033,300
Sep 17, 202120.0021.8919.6321.6921.6912,200
Sep 16, 202120.0220.2020.0220.0620.061,700
Sep 15, 202120.0220.2019.8820.1620.162,800
Sep 14, 202120.4020.6919.7519.7519.753,800
Sep 13, 202120.4520.6520.1420.6220.622,900
Sep 10, 202120.6821.7520.2420.4820.4810,900
Sep 09, 202121.3921.8320.5720.6020.604,200
Sep 08, 202121.3022.3221.0221.4021.4012,700
Sep 07, 202121.6622.1620.3621.0121.0114,800
Sep 03, 202122.0122.9921.6521.6521.6510,400
Sep 02, 202121.6823.6021.5222.1722.1710,100
Sep 01, 202121.2822.7021.1922.1622.1614,800
Aug 31, 202121.9122.9921.9122.7022.708,000
Aug 30, 202120.9722.4020.9022.1022.109,200
Aug 27, 202121.2321.2321.0321.0321.031,000
Aug 26, 202120.6621.7920.6620.8620.862,200
Aug 25, 202119.7121.0719.7120.8220.821,800
Aug 24, 202120.7020.9119.5519.7019.7011,600
Aug 23, 202122.1622.1620.1520.4120.4115,900
Aug 20, 202122.4722.4722.2222.3122.311,000
Aug 19, 202122.6022.6922.0022.6322.636,500
Aug 18, 202122.0023.3022.0022.6522.6510,500
Aug 17, 202123.6123.6622.7723.5123.518,200
Aug 16, 202122.0324.2322.0023.6223.6212,800
Aug 13, 202121.5721.7221.5421.5521.551,100
Aug 12, 202121.8321.9121.0621.7021.706,300
Aug 11, 202122.0922.0920.3621.9721.9714,000
Aug 10, 202122.3222.5522.0022.0522.0510,500
Aug 09, 202122.3822.7022.0522.2322.237,100
Aug 06, 202122.4823.6021.6922.3822.3818,200
Aug 05, 202120.8522.5020.8522.5022.5022,100
Aug 04, 202120.2820.9820.2220.9820.983,000
Aug 03, 202119.6920.9619.5820.3220.3217,100
Aug 02, 202119.1919.8019.1919.7619.768,000
Jul 30, 202119.9319.9619.1019.1019.103,700
Jul 29, 202118.3019.6318.3019.1019.104,600
Jul 28, 202119.2219.9819.2219.5519.5511,600
Jul 27, 202119.0619.3218.9919.3219.322,000
Jul 26, 202119.3119.8819.0519.2019.209,700
Jul 23, 202118.9019.4618.8519.4619.4612,000
Jul 22, 202118.6018.9218.6018.9218.921,700
Jul 21, 202118.1119.0018.1118.6318.636,700
Jul 20, 202118.0018.4517.8818.0418.0418,200
Jul 19, 202118.1118.1117.8217.9017.9014,100
Jul 16, 202118.4518.4518.3118.3118.311,500
Jul 15, 202118.4418.4818.3118.4818.481,500
Jul 14, 202118.5618.5618.4518.4818.482,800
Jul 13, 202118.4219.0018.4218.5518.552,000
Jul 12, 202118.1818.8618.1818.4718.4710,700
Jul 09, 202117.8518.2917.8518.2018.203,000
Jul 08, 202117.6418.1317.6417.8917.894,100
Jul 07, 202117.8918.0517.7518.0018.0013,500
Jul 06, 202118.0018.0217.5517.8317.8311,900
Jul 02, 202117.5118.1417.5117.9017.9015,200
Jul 01, 202117.3817.6717.2017.5017.508,200
Jun 30, 202117.2017.3917.1717.2517.253,200
Jun 29, 202117.0617.1917.0317.1617.169,300
Jun 28, 202117.0917.3516.9117.3017.3026,100
Jun 25, 202117.2417.5716.9016.9516.95501,700
Jun 24, 202117.2617.7417.1717.1717.1721,700
Jun 23, 202117.0517.5917.0517.4017.4019,300
Jun 22, 202117.2017.2517.0217.0617.0629,000
Jun 22, 20210.11 Dividend
Jun 21, 202117.1117.3517.1017.2117.1034,600
Jun 18, 202117.3117.5217.1017.1317.0221,500
Jun 17, 202117.4517.5917.2317.3017.1924,800
Jun 16, 202117.6217.6917.4117.5217.4125,900
Jun 15, 202117.3517.5617.3117.4817.379,300
Jun 14, 202117.7517.7517.3917.3917.286,900
Jun 11, 202118.2518.2517.3017.5617.4515,500
Jun 10, 202117.8518.2417.7117.7917.685,500
Jun 09, 202118.5118.5117.7117.8517.743,700
Jun 08, 202117.7617.8617.6917.7017.599,900
Jun 07, 202118.0918.8817.6717.7617.659,300
Jun 04, 202118.4018.4017.6817.8817.775,700
Jun 03, 202118.0018.0517.6017.8817.779,900
Jun 02, 202118.7018.8218.1718.2918.174,000
Jun 01, 202118.5618.8018.2018.3918.273,100
May 28, 202118.5119.0118.1818.2318.117,100
May 27, 202119.0519.8417.7818.3918.2714,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement