Bank7 Corp. (BSVN)
38.90
-0.48 (-1.22%)
At close: Mar 12, 2025, 3:59 PM
31.60
-18.76%
After-hours: Mar 12, 2025, 05:06 PM EDT
BSVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 39.50 | 39.97 | 38.53 | 39.38 | 0.46 | 1.18% | 27,049 |
| Mar 10, 2025 | 39.87 | 40.21 | 38.92 | 38.92 | -1.48 | -3.66% | 33,000 |
| Mar 7, 2025 | 39.95 | 40.82 | 39.78 | 40.40 | 0.19 | 0.47% | 16,312 |
| Mar 6, 2025 | 40.02 | 40.34 | 39.35 | 40.21 | 0.19 | 0.47% | 8,820 |
| Mar 5, 2025 | 40.49 | 40.61 | 39.57 | 40.02 | 0.10 | 0.25% | 27,336 |
| Mar 4, 2025 | 40.55 | 40.91 | 39.76 | 39.92 | -0.72 | -1.77% | 31,422 |
| Mar 3, 2025 | 41.22 | 41.41 | 40.42 | 40.64 | -0.58 | -1.41% | 10,300 |
| Feb 28, 2025 | 41.38 | 41.84 | 40.52 | 41.22 | 0.62 | 1.53% | 17,100 |
| Feb 27, 2025 | 40.57 | 40.81 | 40.42 | 40.60 | -0.49 | -1.19% | 7,100 |
| Feb 26, 2025 | 41.10 | 41.10 | 40.30 | 41.09 | 0.55 | 1.36% | 7,201 |
| Feb 25, 2025 | 41.02 | 42.11 | 40.50 | 40.54 | -0.23 | -0.56% | 28,339 |
| Feb 24, 2025 | 40.15 | 41.61 | 39.81 | 40.77 | 0.65 | 1.62% | 20,900 |
| Feb 21, 2025 | 42.16 | 42.16 | 40.10 | 40.12 | -1.69 | -4.04% | 30,144 |
| Feb 20, 2025 | 42.36 | 42.91 | 41.46 | 41.81 | -1.00 | -2.34% | 12,525 |
| Feb 19, 2025 | 42.80 | 43.47 | 42.28 | 42.81 | -0.62 | -1.43% | 14,400 |
| Feb 18, 2025 | 43.11 | 43.76 | 41.50 | 43.43 | 0.26 | 0.60% | 18,503 |
| Feb 14, 2025 | 43.22 | 43.66 | 43.06 | 43.17 | -0.03 | -0.07% | 8,700 |
| Feb 13, 2025 | 42.40 | 43.27 | 42.12 | 43.20 | 0.99 | 2.35% | 9,900 |
| Feb 12, 2025 | 42.89 | 42.89 | 42.12 | 42.21 | -1.07 | -2.47% | 11,300 |
| Feb 11, 2025 | 42.17 | 43.28 | 42.17 | 43.28 | 0.91 | 2.15% | 11,400 |
| Feb 10, 2025 | 42.27 | 42.39 | 41.50 | 42.37 | 0.13 | 0.31% | 18,100 |
| Feb 7, 2025 | 42.88 | 42.88 | 42.01 | 42.24 | -0.64 | -1.49% | 10,440 |
| Feb 6, 2025 | 42.82 | 43.18 | 42.82 | 42.88 | 0.24 | 0.56% | 8,209 |
| Feb 5, 2025 | 42.98 | 43.22 | 42.34 | 42.64 | 0.00 | 0.00% | 14,230 |
| Feb 4, 2025 | 43.04 | 43.04 | 41.45 | 42.64 | 0.56 | 1.33% | 17,301 |
| Feb 3, 2025 | 41.92 | 42.75 | 41.40 | 42.08 | -0.88 | -2.05% | 11,004 |
| Jan 31, 2025 | 43.59 | 43.87 | 42.54 | 42.96 | -0.62 | -1.42% | 15,700 |
| Jan 30, 2025 | 42.76 | 44.33 | 42.76 | 43.58 | 0.08 | 0.18% | 14,946 |
| Jan 29, 2025 | 43.28 | 44.11 | 42.59 | 43.50 | -0.22 | -0.50% | 12,513 |
| Jan 28, 2025 | 43.43 | 43.72 | 42.73 | 43.72 | 0.48 | 1.11% | 11,900 |
| Jan 27, 2025 | 43.40 | 44.60 | 42.94 | 43.24 | -0.16 | -0.37% | 21,700 |
| Jan 24, 2025 | 42.51 | 44.00 | 42.07 | 43.40 | 0.53 | 1.24% | 27,900 |
| Jan 23, 2025 | 43.94 | 44.04 | 42.70 | 42.87 | -1.07 | -2.44% | 24,500 |
| Jan 22, 2025 | 44.81 | 45.00 | 43.71 | 43.94 | -0.85 | -1.90% | 18,917 |
| Jan 21, 2025 | 45.05 | 45.72 | 42.63 | 44.79 | 0.39 | 0.88% | 38,917 |
| Jan 17, 2025 | 44.10 | 45.91 | 43.48 | 44.40 | -0.10 | -0.22% | 41,646 |
| Jan 16, 2025 | 46.84 | 50.26 | 43.81 | 44.50 | -1.47 | -3.20% | 39,731 |
| Jan 15, 2025 | 45.83 | 46.30 | 45.41 | 45.97 | 1.29 | 2.89% | 22,013 |
| Jan 14, 2025 | 43.13 | 44.77 | 43.13 | 44.68 | 1.55 | 3.59% | 19,410 |
| Jan 13, 2025 | 42.27 | 43.36 | 42.27 | 43.13 | 0.49 | 1.15% | 21,210 |
| Jan 10, 2025 | 42.78 | 42.84 | 41.50 | 42.64 | -0.57 | -1.32% | 31,200 |
| Jan 8, 2025 | 43.25 | 44.00 | 42.90 | 43.21 | -0.20 | -0.46% | 28,100 |
| Jan 7, 2025 | 44.72 | 44.72 | 43.27 | 43.41 | -1.31 | -2.93% | 17,800 |
| Jan 6, 2025 | 45.15 | 45.82 | 44.72 | 44.72 | -0.29 | -0.64% | 23,818 |
| Jan 3, 2025 | 45.19 | 45.23 | 44.33 | 45.01 | 0.22 | 0.49% | 26,700 |
| Jan 2, 2025 | 46.96 | 46.96 | 44.43 | 44.79 | -1.87 | -4.01% | 21,000 |
| Dec 31, 2024 | 47.45 | 47.45 | 46.22 | 46.66 | -0.30 | -0.64% | 131,000 |
| Dec 30, 2024 | 45.69 | 47.19 | 45.65 | 46.96 | 1.17 | 2.56% | 30,000 |
| Dec 27, 2024 | 47.00 | 47.00 | 45.60 | 45.79 | -1.31 | -2.78% | 22,402 |
| Dec 26, 2024 | 47.89 | 47.98 | 46.48 | 47.10 | -0.93 | -1.94% | 30,212 |