NasdaqGS - Nasdaq Real Time Price USD

Bank7 Corp. (BSVN)

Compare
46.97 +3.69 (+8.53%)
As of 10:16 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 46.28 47.37 46.28 46.97 46.97 17,073
Nov 5, 2024 41.99 43.31 41.99 43.28 43.28 30,900
Nov 4, 2024 41.39 42.41 40.63 41.88 41.88 25,800
Nov 1, 2024 42.90 42.90 41.37 41.37 41.37 14,200
Oct 31, 2024 43.21 43.29 41.95 41.95 41.95 13,800
Oct 30, 2024 43.16 44.33 42.70 42.89 42.89 25,100
Oct 29, 2024 43.40 43.58 42.87 43.15 43.15 12,000
Oct 28, 2024 41.35 43.54 41.28 43.41 43.41 32,600
Oct 25, 2024 42.78 42.89 41.13 41.13 41.13 18,000
Oct 24, 2024 42.71 42.93 42.36 42.76 42.76 16,300
Oct 23, 2024 42.70 43.56 42.51 42.90 42.90 35,600
Oct 22, 2024 42.16 43.37 41.51 42.95 42.95 45,100
Oct 21, 2024 43.74 43.74 42.09 42.40 42.40 20,300
Oct 18, 2024 43.69 44.02 43.35 43.64 43.64 29,000
Oct 17, 2024 44.17 44.17 42.57 43.99 43.99 54,400
Oct 16, 2024 41.20 43.75 41.20 43.73 43.73 58,500
Oct 15, 2024 40.00 41.54 39.74 41.00 41.00 72,000
Oct 14, 2024 40.32 40.45 39.81 39.91 39.91 46,600
Oct 11, 2024 37.82 41.19 37.82 40.01 40.01 74,500
Oct 10, 2024 37.00 37.52 37.00 37.50 37.50 22,600
Oct 9, 2024 37.12 37.47 36.83 37.38 37.38 16,200
Oct 8, 2024 37.36 37.47 37.17 37.29 37.29 15,000
Oct 7, 2024 37.45 37.45 36.89 37.13 37.13 9,400
Oct 4, 2024 37.10 37.40 36.97 37.39 37.39 10,800
Oct 3, 2024 37.06 37.40 36.65 36.77 36.77 16,200
Oct 2, 2024 36.40 37.55 36.40 37.31 37.31 22,300
Oct 1, 2024 37.57 37.57 36.36 36.67 36.67 16,900
Sep 30, 2024 37.57 37.82 37.00 37.47 37.47 24,800
Sep 27, 2024 38.46 38.46 37.70 37.98 37.98 7,500
Sep 26, 2024 0.24 Dividend
Sep 26, 2024 38.43 38.90 37.82 38.12 38.12 9,500
Sep 25, 2024 38.55 38.55 38.21 38.50 38.26 19,600
Sep 24, 2024 38.60 38.74 38.24 38.50 38.26 11,700
Sep 23, 2024 38.48 39.01 38.09 38.60 38.36 15,300
Sep 20, 2024 39.95 40.05 38.11 38.48 38.24 91,800
Sep 19, 2024 40.88 40.89 40.26 40.54 40.29 17,600
Sep 18, 2024 39.57 41.41 39.55 40.42 40.17 15,200
Sep 17, 2024 39.78 40.68 39.73 39.76 39.51 8,000
Sep 16, 2024 39.14 39.77 39.00 39.70 39.45 5,500
Sep 13, 2024 38.48 39.53 38.21 39.40 39.15 9,400
Sep 12, 2024 38.52 38.72 38.38 38.63 38.39 4,500
Sep 11, 2024 37.99 38.46 37.83 38.36 38.12 5,400
Sep 10, 2024 38.80 39.10 37.69 38.69 38.45 8,700
Sep 9, 2024 38.96 38.96 37.06 38.39 38.15 29,000
Sep 6, 2024 37.14 38.40 37.02 37.05 36.82 5,000
Sep 5, 2024 39.74 39.74 38.31 38.39 38.15 10,600
Sep 4, 2024 39.89 39.89 38.68 39.29 39.05 10,700
Sep 3, 2024 40.14 40.14 39.04 39.04 38.80 11,700
Aug 30, 2024 39.98 40.14 39.30 40.13 39.88 9,000
Aug 29, 2024 39.25 39.73 38.93 39.72 39.47 14,000
Aug 28, 2024 39.27 39.58 38.94 39.24 39.00 12,100
Aug 27, 2024 37.29 39.40 37.29 39.10 38.86 10,900
Aug 26, 2024 39.40 39.70 39.17 39.49 39.24 11,800
Aug 23, 2024 37.16 39.60 37.03 39.34 39.09 9,600
Aug 22, 2024 37.52 38.33 37.30 37.32 37.09 13,600
Aug 21, 2024 37.63 38.50 37.30 37.71 37.47 24,400
Aug 20, 2024 38.64 38.64 38.32 38.32 38.08 7,000
Aug 19, 2024 38.29 38.61 37.94 38.37 38.13 15,800
Aug 16, 2024 38.63 39.65 37.75 38.29 38.05 13,400
Aug 15, 2024 37.35 39.00 37.35 38.65 38.41 9,200
Aug 14, 2024 38.00 38.39 36.86 37.06 36.83 12,100
Aug 13, 2024 37.65 38.02 37.07 37.93 37.69 9,600
Aug 12, 2024 37.25 37.65 36.46 37.65 37.42 14,500
Aug 9, 2024 37.75 38.60 36.98 37.01 36.78 8,500
Aug 8, 2024 38.00 39.00 37.68 37.87 37.63 13,000
Aug 7, 2024 37.61 39.47 37.39 37.85 37.61 17,400
Aug 6, 2024 37.31 37.74 36.70 37.43 37.20 8,600
Aug 5, 2024 37.72 37.72 36.22 37.27 37.04 18,300
Aug 2, 2024 38.73 39.76 37.39 38.75 38.51 20,400
Aug 1, 2024 41.34 41.58 39.33 39.86 39.61 49,100
Jul 31, 2024 41.91 42.03 40.56 41.48 41.22 46,500
Jul 30, 2024 40.88 41.82 40.35 41.72 41.46 29,600
Jul 29, 2024 42.19 42.19 40.42 41.09 40.83 30,900
Jul 26, 2024 40.73 42.35 40.73 42.20 41.94 28,800
Jul 25, 2024 40.09 42.41 39.76 40.32 40.07 45,400
Jul 24, 2024 39.82 40.47 38.98 39.94 39.69 50,100
Jul 23, 2024 37.54 40.47 37.34 40.15 39.90 56,000
Jul 22, 2024 37.00 37.49 37.00 37.49 37.26 33,000
Jul 19, 2024 36.32 37.00 36.10 36.93 36.70 26,000
Jul 18, 2024 36.32 37.47 35.86 36.25 36.02 51,500
Jul 17, 2024 35.81 36.79 35.81 36.00 35.78 36,600
Jul 16, 2024 37.25 37.90 36.41 36.85 36.62 51,600
Jul 15, 2024 34.92 37.32 34.92 37.20 36.97 33,300
Jul 12, 2024 33.73 35.41 33.60 34.92 34.70 23,900
Jul 11, 2024 31.89 33.29 31.00 33.29 33.08 27,900
Jul 10, 2024 31.07 31.76 31.06 31.53 31.33 21,900
Jul 9, 2024 31.19 31.19 30.92 31.15 30.96 3,300
Jul 8, 2024 30.55 31.28 30.28 30.95 30.76 21,600
Jul 5, 2024 30.72 30.98 29.82 30.21 30.02 24,600
Jul 3, 2024 30.70 31.18 30.70 31.05 30.86 6,600
Jul 2, 2024 31.10 31.18 31.04 31.04 30.85 6,100
Jul 1, 2024 31.37 31.65 30.35 30.78 30.59 26,000
Jun 28, 2024 30.07 31.99 29.67 31.30 31.10 88,400
Jun 27, 2024 29.25 29.69 29.06 29.50 29.32 6,700
Jun 26, 2024 29.94 30.05 29.77 29.80 29.61 9,900
Jun 25, 2024 29.30 30.16 29.30 29.83 29.64 4,200
Jun 24, 2024 29.70 30.36 29.67 29.91 29.72 3,400
Jun 21, 2024 29.89 30.71 29.65 29.67 29.49 38,500
Jun 20, 2024 0.21 Dividend
Jun 20, 2024 28.19 30.49 27.84 30.06 29.87 37,500
Jun 18, 2024 28.75 28.99 28.35 28.35 27.96 10,300
Jun 17, 2024 28.82 28.82 28.32 28.59 28.20 5,700
Jun 14, 2024 29.06 29.06 28.31 28.67 28.28 4,500
Jun 13, 2024 29.54 29.54 29.44 29.44 29.04 2,400
Jun 12, 2024 29.96 29.96 29.54 29.54 29.14 6,200
Jun 11, 2024 29.60 29.79 28.81 29.79 29.39 8,200
Jun 10, 2024 30.06 30.12 29.70 29.70 29.30 2,600
Jun 7, 2024 29.95 30.29 29.36 30.00 29.59 8,500
Jun 6, 2024 30.50 30.50 29.95 30.00 29.59 9,600
Jun 5, 2024 30.43 30.60 30.27 30.60 30.18 10,700
Jun 4, 2024 30.49 30.49 30.34 30.35 29.94 3,000
Jun 3, 2024 30.20 30.83 30.05 30.81 30.39 13,700
May 31, 2024 30.32 30.32 30.25 30.25 29.84 4,900
May 30, 2024 30.40 30.40 29.99 30.07 29.66 7,800
May 29, 2024 30.40 30.55 30.11 30.11 29.70 19,200
May 28, 2024 30.06 30.63 30.06 30.40 29.99 15,900
May 24, 2024 29.66 30.38 29.51 29.84 29.43 9,000
May 23, 2024 29.20 30.12 29.20 29.46 29.06 29,100
May 22, 2024 29.91 30.53 29.67 29.68 29.28 3,800
May 21, 2024 29.94 30.25 29.91 30.08 29.67 3,600
May 20, 2024 29.47 30.17 29.47 30.00 29.59 7,700
May 17, 2024 30.15 30.40 29.53 29.53 29.13 13,800
May 16, 2024 29.74 30.06 29.37 30.06 29.65 10,000
May 15, 2024 29.65 30.25 29.60 29.72 29.32 8,500
May 14, 2024 29.67 29.68 29.31 29.31 28.91 7,600
May 13, 2024 28.90 29.66 28.90 29.45 29.05 4,600
May 10, 2024 28.78 29.08 28.78 29.08 28.68 2,300
May 9, 2024 28.92 29.65 27.36 29.09 28.69 39,700
May 8, 2024 29.83 29.83 29.03 29.03 28.64 6,100
May 7, 2024 30.23 30.23 29.81 29.81 29.40 9,900
May 6, 2024 29.00 30.48 29.00 30.33 29.92 32,300
May 3, 2024 28.55 28.94 28.55 28.94 28.55 4,600
May 2, 2024 28.13 28.46 28.03 28.46 28.07 10,700
May 1, 2024 27.93 28.11 27.82 27.82 27.44 6,800
Apr 30, 2024 27.47 27.69 27.30 27.30 26.93 11,800
Apr 29, 2024 27.46 27.58 27.25 27.40 27.03 4,600
Apr 26, 2024 27.50 27.99 27.13 27.46 27.09 10,700
Apr 25, 2024 26.07 27.25 26.07 27.10 26.73 16,900
Apr 24, 2024 27.22 27.34 26.98 26.98 26.61 6,300
Apr 23, 2024 27.80 28.00 27.47 27.54 27.17 6,000
Apr 22, 2024 27.30 28.12 27.30 27.99 27.61 9,500
Apr 19, 2024 27.28 27.59 26.99 27.59 27.21 14,200
Apr 18, 2024 27.42 27.43 26.49 27.37 27.00 18,100
Apr 17, 2024 27.59 27.59 27.40 27.54 27.17 2,400
Apr 16, 2024 27.60 27.62 27.40 27.61 27.23 5,800
Apr 15, 2024 27.75 27.88 27.60 27.63 27.25 11,700
Apr 12, 2024 27.85 28.21 27.25 27.50 27.13 19,600
Apr 11, 2024 26.99 27.23 26.94 26.94 26.57 17,800
Apr 10, 2024 27.35 27.66 27.02 27.14 26.77 42,000
Apr 9, 2024 27.68 28.19 27.55 27.59 27.21 41,200
Apr 8, 2024 27.50 27.80 27.50 27.69 27.31 8,900
Apr 5, 2024 27.65 27.86 27.26 27.33 26.96 3,600
Apr 4, 2024 27.52 27.89 27.52 27.88 27.50 10,400
Apr 3, 2024 27.63 27.64 27.45 27.54 27.17 8,800
Apr 2, 2024 27.60 27.75 27.06 27.61 27.23 27,900
Apr 1, 2024 28.00 28.00 27.39 27.65 27.27 15,800
Mar 28, 2024 27.87 28.25 27.83 28.20 27.82 10,600
Mar 27, 2024 27.87 27.88 27.81 27.81 27.43 3,900
Mar 26, 2024 27.89 27.89 27.65 27.66 27.28 8,100
Mar 25, 2024 27.48 27.89 27.48 27.74 27.36 9,600
Mar 22, 2024 27.35 27.63 27.35 27.51 27.14 2,300
Mar 21, 2024 27.29 27.84 27.29 27.84 27.46 10,300
Mar 20, 2024 0.21 Dividend
Mar 20, 2024 26.75 27.59 26.75 27.59 27.21 13,100
Mar 19, 2024 27.00 27.38 26.51 26.79 26.22 15,400
Mar 18, 2024 27.94 27.94 27.00 27.07 26.49 12,000
Mar 15, 2024 26.99 28.24 26.99 27.92 27.32 34,700
Mar 14, 2024 27.89 27.89 27.15 27.21 26.63 26,700
Mar 13, 2024 27.70 27.70 27.69 27.70 27.11 5,100
Mar 12, 2024 27.15 27.71 27.15 27.70 27.11 6,000
Mar 11, 2024 27.16 27.72 27.16 27.49 26.90 4,700
Mar 8, 2024 27.63 28.24 27.25 28.06 27.46 7,000
Mar 7, 2024 27.64 28.79 27.61 27.90 27.30 6,700
Mar 6, 2024 26.95 27.88 26.95 27.64 27.05 9,600
Mar 5, 2024 27.48 27.68 27.12 27.12 26.54 6,200
Mar 4, 2024 27.73 27.73 27.22 27.50 26.91 3,700
Mar 1, 2024 27.93 27.94 27.15 27.26 26.68 8,500
Feb 29, 2024 27.20 28.01 27.20 28.01 27.41 13,200
Feb 28, 2024 26.91 27.01 26.41 26.76 26.19 21,200
Feb 27, 2024 27.01 27.60 26.91 26.92 26.35 16,300
Feb 26, 2024 27.00 27.50 26.68 27.00 26.42 33,400
Feb 23, 2024 27.43 27.57 27.25 27.33 26.75 4,200
Feb 22, 2024 27.42 27.50 27.15 27.50 26.91 17,000
Feb 21, 2024 27.60 27.71 27.45 27.61 27.02 6,700
Feb 20, 2024 27.59 28.34 27.50 27.58 26.99 12,800
Feb 16, 2024 27.60 28.15 27.47 28.00 27.40 7,900
Feb 15, 2024 27.23 27.90 26.83 27.69 27.10 15,400
Feb 14, 2024 27.49 27.49 27.07 27.42 26.84 10,400
Feb 13, 2024 27.51 27.81 27.08 27.13 26.55 44,800
Feb 12, 2024 27.63 28.29 27.57 28.02 27.42 11,100
Feb 9, 2024 27.50 28.21 27.35 27.55 26.96 17,300
Feb 8, 2024 27.89 28.20 27.40 27.40 26.82 17,600
Feb 7, 2024 27.40 27.96 27.26 27.96 27.36 32,400
Feb 6, 2024 27.37 27.80 27.35 27.55 26.96 18,600
Feb 5, 2024 27.39 27.84 27.35 27.35 26.77 25,400
Feb 2, 2024 28.15 28.15 27.43 27.51 26.92 16,100
Feb 1, 2024 27.99 28.48 27.50 28.48 27.87 18,500
Jan 31, 2024 27.69 28.98 26.81 27.95 27.35 17,200
Jan 30, 2024 26.80 28.08 26.80 27.36 26.78 31,100
Jan 29, 2024 25.10 26.75 25.10 26.65 26.08 25,300
Jan 26, 2024 24.68 25.00 24.64 24.93 24.40 4,700
Jan 25, 2024 25.23 25.23 24.80 25.09 24.55 9,300
Jan 24, 2024 25.16 25.16 25.05 25.06 24.53 3,600
Jan 23, 2024 25.73 25.73 25.08 25.08 24.55 6,700
Jan 22, 2024 25.44 25.75 24.96 25.60 25.05 17,800
Jan 19, 2024 24.52 25.26 24.50 25.26 24.72 11,900
Jan 18, 2024 24.72 24.72 24.50 24.50 23.98 2,900
Jan 17, 2024 24.65 24.91 24.45 24.52 24.00 10,900
Jan 16, 2024 25.10 25.10 24.49 24.60 24.08 5,700
Jan 12, 2024 25.58 25.58 24.80 24.80 24.27 10,700
Jan 11, 2024 25.59 25.76 25.31 25.40 24.86 7,600
Jan 10, 2024 26.32 26.53 25.99 25.99 25.44 11,400
Jan 9, 2024 26.73 26.73 26.06 26.06 25.50 6,800
Jan 8, 2024 26.26 26.72 26.26 26.71 26.14 2,600
Jan 5, 2024 25.93 26.88 25.93 26.65 26.08 18,400
Jan 4, 2024 26.57 26.93 25.70 25.98 25.43 10,500
Jan 3, 2024 27.02 27.02 26.33 26.33 25.77 13,100
Jan 2, 2024 27.33 27.33 26.99 27.08 26.50 10,000
Dec 29, 2023 27.01 27.56 26.80 27.35 26.77 5,000
Dec 28, 2023 27.18 27.25 26.97 27.15 26.57 5,600
Dec 27, 2023 26.87 27.33 26.87 27.27 26.69 7,100
Dec 26, 2023 27.26 27.47 26.63 27.38 26.80 13,300
Dec 22, 2023 26.55 27.57 26.55 27.46 26.87 4,900
Dec 21, 2023 0.21 Dividend
Dec 21, 2023 27.16 27.76 26.90 27.00 26.42 11,900
Dec 20, 2023 28.26 28.69 26.68 27.79 26.99 21,000
Dec 19, 2023 28.00 28.70 27.60 28.15 27.34 17,600
Dec 18, 2023 28.22 28.22 27.04 27.99 27.19 13,400
Dec 15, 2023 27.23 28.99 26.96 28.22 27.41 54,700
Dec 14, 2023 26.45 27.49 25.71 27.47 26.68 19,100
Dec 13, 2023 24.67 26.47 24.65 25.84 25.10 19,700
Dec 12, 2023 24.66 24.73 24.38 24.44 23.74 4,700
Dec 11, 2023 24.80 24.80 24.08 24.51 23.81 37,200
Dec 8, 2023 24.94 24.94 23.90 24.92 24.20 4,900
Dec 7, 2023 24.40 24.70 24.12 24.64 23.93 12,200
Dec 6, 2023 24.68 25.22 24.67 25.18 24.46 10,000
Dec 5, 2023 24.54 24.68 23.63 24.68 23.97 9,100
Dec 4, 2023 24.50 24.74 22.05 24.54 23.84 15,000
Dec 1, 2023 24.29 24.86 24.15 24.54 23.84 6,900
Nov 30, 2023 24.18 24.18 23.80 23.80 23.12 4,400
Nov 29, 2023 23.68 24.18 23.68 24.18 23.49 2,900
Nov 28, 2023 24.38 24.38 23.64 23.92 23.23 6,200
Nov 27, 2023 23.78 24.49 23.55 24.25 23.55 18,000
Nov 24, 2023 24.39 24.39 23.95 24.35 23.65 3,700
Nov 22, 2023 24.14 24.39 24.13 24.35 23.65 3,300
Nov 21, 2023 23.77 24.39 23.40 24.00 23.31 9,700
Nov 20, 2023 24.37 24.44 23.94 23.95 23.26 5,000
Nov 17, 2023 23.97 24.34 23.90 24.34 23.64 8,800
Nov 16, 2023 24.27 24.27 23.79 23.79 23.11 3,900
Nov 15, 2023 24.19 24.44 24.14 24.22 23.52 4,200
Nov 14, 2023 21.89 24.54 21.89 24.54 23.84 12,100
Nov 13, 2023 22.67 22.85 22.16 22.16 21.52 3,600
Nov 10, 2023 22.50 22.57 22.08 22.57 21.92 9,900
Nov 9, 2023 22.80 22.80 21.93 21.99 21.36 3,700
Nov 8, 2023 22.50 22.50 21.70 22.42 21.78 23,900
Nov 7, 2023 22.46 22.78 22.06 22.50 21.85 10,600
Nov 6, 2023 22.15 23.72 22.11 22.37 21.73 13,200

Related Tickers