NasdaqGS - Nasdaq Real Time Price USD
Bank7 Corp. (BSVN)
As of 10:16 AM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
BFST Business First Bancshares, Inc.
28.67
+9.89%
BKNIY Bankinter, S.A.
8.45
-5.90%
HBCP Home Bancorp, Inc.
49.76
+7.59%
MNSB MainStreet Bancshares, Inc.
17.81
+1.95%
BCML BayCom Corp
27.96
+11.42%
MBCN Middlefield Banc Corp.
32.90
+10.25%
BSRR Sierra Bancorp
33.53
+14.91%
PLBC Plumas Bancorp
45.45
+7.19%
LCNB LCNB Corp.
17.03
+3.65%
FUNC First United Corporation
33.81
+6.38%