Bank7 Corp. (BSVN)
NASDAQ: BSVN
· Real-Time Price · USD
48.44
-1.22 (-2.46%)
At close: Sep 05, 2025, 3:59 PM
48.44
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
BSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.86 | 50.10 | 48.42 | 48.44 | 48.44 | -2.46% | 12,879 |
| Sep 4, 2025 | 49.11 | 49.66 | 49.03 | 49.66 | 49.66 | 1.72% | 16,615 |
| Sep 3, 2025 | 48.75 | 48.85 | 47.56 | 48.82 | 48.82 | 0.00% | 19,013 |
| Sep 2, 2025 | 49.11 | 49.40 | 48.31 | 48.82 | 48.82 | -1.59% | 25,300 |
| Aug 29, 2025 | 49.68 | 49.98 | 49.46 | 49.61 | 49.61 | 0.43% | 6,500 |
| Aug 28, 2025 | 49.71 | 49.71 | 49.31 | 49.40 | 49.40 | -0.88% | 8,334 |
| Aug 27, 2025 | 49.21 | 49.98 | 49.20 | 49.84 | 49.84 | 0.79% | 14,242 |
| Aug 26, 2025 | 49.40 | 49.60 | 48.99 | 49.45 | 49.45 | -0.10% | 35,400 |
| Aug 25, 2025 | 49.06 | 49.99 | 48.22 | 49.50 | 49.50 | 1.23% | 43,200 |
| Aug 22, 2025 | 46.95 | 49.16 | 46.95 | 48.90 | 48.90 | 5.71% | 20,842 |
| Aug 21, 2025 | 45.49 | 46.75 | 45.37 | 46.26 | 46.26 | 1.69% | 42,818 |
| Aug 20, 2025 | 45.27 | 45.69 | 45.00 | 45.49 | 45.49 | 0.82% | 22,600 |
| Aug 19, 2025 | 45.85 | 45.85 | 44.18 | 45.12 | 45.12 | -0.31% | 19,114 |
| Aug 18, 2025 | 44.89 | 46.09 | 44.60 | 45.26 | 45.26 | 1.12% | 11,000 |
| Aug 15, 2025 | 46.25 | 46.25 | 44.51 | 44.76 | 44.76 | -2.63% | 20,244 |
| Aug 14, 2025 | 45.65 | 46.08 | 45.49 | 45.97 | 45.97 | -0.15% | 12,831 |
| Aug 13, 2025 | 46.38 | 46.77 | 45.79 | 46.04 | 46.04 | 0.33% | 29,311 |
| Aug 12, 2025 | 44.21 | 46.85 | 44.21 | 45.89 | 45.89 | 4.22% | 22,600 |
| Aug 11, 2025 | 44.40 | 44.80 | 43.89 | 44.03 | 44.03 | -0.83% | 13,028 |
| Aug 8, 2025 | 46.04 | 46.04 | 43.34 | 44.40 | 44.40 | 2.80% | 10,213 |