Bank7 Corp. BSVN
NASDAQ · United States · Finance
$55.48+0.49 (+0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.99 | +0.84% | $54.53 | $55.09 | $53.50 | 49.80K |
| 2026-09-30 | $54.53 | -1.36% | $55.39 | $55.62 | $54.53 | 99.30K |
| 2026-09-29 | $55.28 | -1.32% | $56.22 | $56.69 | $55.03 | 46.20K |
| 2026-09-28 | $56.02 | +0.30% | $55.47 | $56.34 | $55.47 | 40.20K |
| 2026-09-25 | $55.85 | +1.01% | $55.28 | $56.19 | $55.28 | 47.00K |
| 2026-09-24 | $55.29 | +0.34% | $55.24 | $55.75 | $55.17 | 31.80K |
| 2026-09-23 | $55.10 | +1.03% | $55.03 | $56.10 | $54.61 | 43.20K |
| 2026-09-22 | $54.54 | +1.11% | $54.20 | $55.25 | $54.00 | 58.80K |
| 2026-09-21 | $53.94 | -0.39% | $54.20 | $54.82 | $53.87 | 41.30K |
| 2026-09-18 | $54.15 | -0.75% | $54.40 | $55.22 | $53.51 | 104.50K |
| 2026-09-17 | $54.56 | +0.35% | $54.38 | $55.83 | $53.98 | 108.40K |
| 2026-09-16 | $54.37 | -1.38% | $54.62 | $55.35 | $53.61 | 43.70K |
| 2026-09-15 | $55.13 | -0.20% | $54.98 | $55.82 | $54.62 | 40.80K |
| 2026-09-14 | $55.24 | +0.64% | $54.79 | $57.28 | $54.73 | 71.10K |
| 2026-09-11 | $54.89 | +0.15% | $55.15 | $55.23 | $54.56 | 28.90K |
| 2026-09-10 | $54.81 | +0.31% | $54.67 | $55.11 | $53.95 | 67.70K |
| 2026-09-09 | $54.64 | +0.20% | $54.25 | $55.14 | $54.03 | 44.70K |
| 2026-09-08 | $54.53 | -5.05% | $57.25 | $57.42 | $54.53 | 63.20K |
| 2026-09-04 | $57.43 | +9.49% | $54.25 | $57.68 | $54.00 | 117.00K |
| 2026-09-03 | $52.45 | +0.40% | $52.41 | $53.29 | $52.41 | 18.00K |
| 2026-09-02 | $52.24 | +1.59% | $51.47 | $52.63 | $51.47 | 50.20K |
| 2026-09-01 | $51.42 | +0.12% | $51.23 | $52.09 | $50.97 | 42.00K |
| 2026-08-31 | $51.36 | -1.63% | $52.00 | $52.61 | $51.34 | 37.90K |
| 2026-08-28 | $52.21 | -0.25% | $52.20 | $53.48 | $52.03 | 19.00K |
| 2026-08-27 | $52.34 | +1.06% | $51.69 | $53.03 | $51.32 | 21.20K |
| 2026-08-26 | $51.79 | -0.25% | $52.29 | $52.50 | $51.61 | 32.10K |
| 2026-08-25 | $51.92 | -0.46% | $52.01 | $52.30 | $51.64 | 22.10K |
| 2026-08-24 | $52.16 | +0.64% | $51.72 | $53.82 | $51.72 | 56.10K |
| 2026-08-21 | $51.83 | +0.14% | $51.95 | $52.14 | $51.16 | 35.50K |
| 2026-08-20 | $51.76 | +0.70% | $51.56 | $52.43 | $51.11 | 109.90K |
| 2026-08-19 | $51.40 | -1.19% | $52.15 | $52.45 | $51.20 | 66.90K |
| 2026-08-18 | $52.02 | -0.13% | $52.21 | $52.84 | $51.93 | 31.70K |
| 2026-08-17 | $52.09 | -0.38% | $52.33 | $52.94 | $52.06 | 30.00K |
| 2026-08-14 | $52.29 | -0.10% | $52.59 | $55.41 | $51.81 | 23.10K |
| 2026-08-13 | $52.34 | +0.65% | $52.38 | $52.77 | $52.00 | 31.60K |
| 2026-08-12 | $52.00 | +1.84% | $51.45 | $52.18 | $51.35 | 82.10K |
| 2026-08-11 | $51.06 | +0.91% | $50.60 | $51.50 | $49.76 | 34.60K |
| 2026-08-10 | $50.60 | +0.06% | $50.17 | $50.68 | $49.71 | 37.30K |
| 2026-08-07 | $50.57 | +0.44% | $49.69 | $50.80 | $49.51 | 36.60K |
| 2026-08-06 | $50.35 | +0.50% | $50.78 | $50.78 | $49.74 | 14.00K |
| 2026-08-05 | $50.10 | -1.78% | $50.89 | $51.26 | $49.91 | 23.70K |
| 2026-08-04 | $51.01 | +1.39% | $50.25 | $51.63 | $50.00 | 47.10K |
| 2026-08-03 | $50.31 | +0.06% | $51.19 | $51.93 | $50.31 | 34.90K |
| 2026-07-31 | $50.28 | +0.56% | $49.86 | $50.60 | $49.50 | 38.80K |
| 2026-07-30 | $50.00 | -0.64% | $51.05 | $51.05 | $50.00 | 39.50K |
| 2026-07-29 | $50.32 | +0.30% | $50.30 | $50.77 | $49.99 | 18.90K |
| 2026-07-28 | $50.17 | +1.23% | $49.26 | $50.69 | $49.26 | 21.80K |
| 2026-07-27 | $49.56 | +0.24% | $49.38 | $50.43 | $48.20 | 73.10K |
| 2026-07-24 | $49.44 | -1.90% | $50.17 | $50.55 | $48.78 | 42.90K |
| 2026-07-23 | $50.40 | +4.46% | $47.75 | $50.47 | $47.50 | 40.30K |
| 2026-07-22 | $48.25 | -2.56% | $49.20 | $49.20 | $47.76 | 47.00K |
| 2026-07-21 | $49.52 | -0.38% | $49.50 | $50.45 | $49.20 | 55.80K |
| 2026-07-20 | $49.71 | -2.45% | $49.91 | $50.22 | $49.30 | 31.40K |
| 2026-07-17 | $50.96 | +0.91% | $50.12 | $52.00 | $50.12 | 53.10K |
| 2026-07-16 | $50.50 | -2.51% | $51.01 | $53.00 | $50.05 | 59.40K |
| 2026-07-15 | $51.80 | +1.97% | $51.24 | $52.78 | $51.24 | 33.60K |
| 2026-07-14 | $50.80 | +0.87% | $50.86 | $51.25 | $50.69 | 23.60K |
| 2026-07-13 | $50.36 | -1.68% | $51.48 | $52.00 | $50.24 | 20.40K |
| 2026-07-10 | $51.22 | +1.63% | $50.63 | $51.78 | $50.63 | 16.40K |
| 2026-07-09 | $50.40 | +1.47% | $49.92 | $50.89 | $49.91 | 21.20K |
| 2026-07-08 | $49.67 | -4.02% | $51.48 | $51.55 | $49.59 | 32.00K |
| 2026-07-07 | $51.75 | +1.51% | $50.83 | $51.95 | $50.83 | 30.90K |
| 2026-07-06 | $50.98 | +2.80% | $49.20 | $51.41 | $49.20 | 17.30K |
| 2026-07-02 | $49.59 | -1.06% | $49.87 | $50.44 | $49.59 | 28.40K |
| 2026-07-01 | $50.12 | +2.39% | $49.00 | $50.58 | $48.15 | 40.10K |
| 2026-06-30 | $48.95 | +0.08% | $48.70 | $49.28 | $48.48 | 20.40K |
| 2026-06-29 | $48.91 | -1.33% | $49.42 | $49.42 | $48.23 | 18.40K |
| 2026-06-26 | $49.57 | +4.71% | $46.16 | $49.94 | $46.16 | 118.90K |
| 2026-06-25 | $47.34 | +0.87% | $47.35 | $47.83 | $46.81 | 13.80K |
| 2026-06-24 | $46.93 | +0.51% | $46.48 | $47.40 | $46.34 | 16.30K |
| 2026-06-23 | $46.69 | +2.28% | $45.81 | $47.77 | $45.80 | 10.80K |
| 2026-06-22 | $45.65 | 0.00% | $45.50 | $46.07 | $45.24 | 10.20K |
| 2026-06-18 | $45.65 | -0.07% | $45.87 | $45.87 | $45.16 | 24.30K |
| 2026-06-17 | $45.68 | -0.65% | $46.73 | $46.73 | $45.28 | 17.60K |
| 2026-06-16 | $45.98 | +0.63% | $46.15 | $46.15 | $45.12 | 11.00K |
| 2026-06-15 | $45.69 | -1.70% | $46.27 | $46.73 | $45.52 | 9.40K |
| 2026-06-12 | $46.48 | +1.84% | $46.23 | $46.48 | $46.04 | 9.30K |
| 2026-06-11 | $45.64 | -0.50% | $46.00 | $46.17 | $45.50 | 13.40K |
| 2026-06-10 | $45.87 | +0.59% | $45.71 | $45.98 | $45.64 | 10.40K |
| 2026-06-09 | $45.60 | +1.42% | $45.50 | $46.00 | $45.29 | 20.30K |
| 2026-06-08 | $44.96 | -0.27% | $45.55 | $45.55 | $44.80 | 6.70K |
| 2026-06-05 | $45.08 | +1.19% | $45.01 | $45.45 | $44.38 | 12.40K |
| 2026-06-04 | $44.55 | +3.24% | $44.10 | $44.55 | $44.00 | 9.10K |
| 2026-06-03 | $43.15 | -2.42% | $44.35 | $44.38 | $43.03 | 17.90K |
| 2026-06-02 | $44.22 | +0.32% | $44.26 | $44.45 | $43.94 | 12.00K |
| 2026-06-01 | $44.08 | -0.41% | $44.13 | $44.44 | $43.58 | 8.50K |
| 2026-05-29 | $44.26 | -0.29% | $44.91 | $44.91 | $44.25 | 13.10K |
| 2026-05-28 | $44.39 | +0.91% | $44.11 | $44.39 | $43.79 | 18.20K |
| 2026-05-27 | $43.99 | -0.36% | $44.40 | $44.40 | $43.80 | 11.10K |
| 2026-05-26 | $44.15 | +0.82% | $44.27 | $44.57 | $43.73 | 19.90K |