Bank7 Corp. (BSVN)

AI Score

Unlock

35.90

0.38 (1.07%)

At close: Apr 15, 2025, 3:59 PM

34.40

-4.16%

Pre-market: Apr 16, 2025, 04:16 AM EDT

Bank7 Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	35.65	35.65	36.31	36.31	35.47	35.47	35.90	35.90	1.07%	23,872
Apr 14, 2025	34.99	34.99	35.62	35.62	34.60	34.60	35.52	35.52	2.81%	50,626
Apr 11, 2025	34.85	34.85	35.42	35.42	34.45	34.45	34.55	34.55	-2.32%	42,800
Apr 10, 2025	36.81	36.81	37.99	37.99	34.16	34.16	35.37	35.37	-4.82%	37,000
Apr 9, 2025	35.54	35.54	38.13	38.13	34.24	34.24	37.16	37.16	3.83%	39,800
Apr 8, 2025	36.42	36.42	37.02	37.02	34.63	34.63	35.79	35.79	-0.61%	33,400
Apr 7, 2025	35.09	35.09	37.61	37.61	34.36	34.36	36.01	36.01	-0.91%	42,907
Apr 4, 2025	36.51	36.51	37.09	37.09	32.49	32.49	36.34	36.34	-2.96%	116,800
Apr 3, 2025	38.32	38.32	38.32	38.32	36.30	36.30	37.45	37.45	-4.90%	53,000
Apr 2, 2025	38.68	38.68	39.38	39.38	38.45	38.45	39.38	39.38	0.48%	33,250
Apr 1, 2025	38.12	38.12	40.12	40.12	38.05	38.05	39.19	39.19	1.16%	24,900
Mar 31, 2025	38.77	38.77	39.30	39.30	38.26	38.26	38.74	38.74	-1.35%	117,239
Mar 28, 2025	39.20	39.20	39.27	39.27	38.56	38.56	39.27	39.27	-0.18%	36,321
Mar 27, 2025	39.37	39.37	39.59	39.59	38.88	38.88	39.34	39.34	-0.63%	24,303
Mar 26, 2025	38.94	38.94	40.39	40.39	38.87	38.87	39.59	39.59	1.59%	73,814
Mar 25, 2025	39.74	39.74	40.15	40.15	38.34	38.34	38.97	38.97	-3.35%	45,438
Mar 24, 2025	40.10	40.10	41.00	41.00	39.79	39.79	40.32	40.32	2.44%	17,400
Mar 21, 2025	38.68	38.68	39.82	39.82	37.92	37.92	39.36	39.36	0.77%	54,742
Mar 20, 2025	38.66	38.66	39.14	39.14	38.54	38.54	39.06	39.06	-0.74%	25,000
Mar 19, 2025	39.28	39.04	39.36	39.12	38.43	38.20	39.35	39.11	1.42%	23,100
Mar 18, 2025	38.33	38.09	38.80	38.56	38.01	37.77	38.80	38.56	0.08%	41,400
Mar 17, 2025	38.69	38.45	38.88	38.64	38.24	38.00	38.77	38.53	-0.23%	13,504
Mar 14, 2025	39.01	38.77	39.53	39.29	38.61	38.37	38.86	38.62	1.09%	34,529
Mar 13, 2025	38.88	38.65	39.54	39.30	38.37	38.14	38.44	38.21	-1.81%	20,100
Mar 12, 2025	39.90	39.66	39.90	39.66	37.11	36.88	39.15	38.91	-0.58%	12,400
Mar 11, 2025	39.50	39.26	39.97	39.73	38.53	38.30	39.38	39.14	1.18%	27,049
Mar 10, 2025	39.87	39.62	40.21	39.96	38.92	38.68	38.92	38.68	-3.66%	33,000
Mar 7, 2025	39.95	39.70	40.82	40.57	39.78	39.53	40.40	40.15	0.47%	16,312
Mar 6, 2025	40.02	39.77	40.34	40.09	39.35	39.11	40.21	39.96	0.47%	8,820
Mar 5, 2025	40.49	40.25	40.61	40.37	39.57	39.33	40.02	39.78	0.25%	27,336
Mar 4, 2025	40.55	40.31	40.91	40.66	39.76	39.52	39.92	39.68	-1.77%	31,422
Mar 3, 2025	41.22	40.97	41.41	41.16	40.42	40.17	40.64	40.39	-1.41%	10,300
Feb 28, 2025	41.38	41.13	41.84	41.59	40.52	40.27	41.22	40.97	1.53%	17,100
Feb 27, 2025	40.57	40.32	40.81	40.56	40.42	40.17	40.60	40.35	-1.19%	7,100
Feb 26, 2025	41.10	40.85	41.10	40.85	40.30	40.05	41.09	40.84	1.36%	7,201
Feb 25, 2025	41.02	40.77	42.11	41.85	40.50	40.25	40.54	40.29	-0.56%	28,339
Feb 24, 2025	40.15	39.90	41.61	41.35	39.81	39.57	40.77	40.52	1.62%	20,900
Feb 21, 2025	42.16	41.91	42.16	41.91	40.10	39.86	40.12	39.88	-4.04%	30,144
Feb 20, 2025	42.36	42.10	42.91	42.64	41.46	41.20	41.81	41.55	-2.34%	12,525
Feb 19, 2025	42.80	42.54	43.47	43.21	42.28	42.02	42.81	42.55	-1.43%	14,400
Feb 18, 2025	43.11	42.85	43.76	43.50	41.50	41.25	43.43	43.17	0.60%	18,503
Feb 14, 2025	43.22	42.96	43.66	43.40	43.06	42.80	43.17	42.91	-0.07%	8,700
Feb 13, 2025	42.40	42.14	43.27	43.01	42.12	41.87	43.20	42.94	2.35%	9,900
Feb 12, 2025	42.89	42.63	42.89	42.63	42.12	41.86	42.21	41.95	-2.47%	11,300
Feb 11, 2025	42.17	41.92	43.28	43.02	42.17	41.92	43.28	43.02	2.15%	11,400
Feb 10, 2025	42.27	42.01	42.39	42.13	41.50	41.25	42.37	42.11	0.31%	18,100
Feb 7, 2025	42.88	42.62	42.88	42.62	42.01	41.75	42.24	41.98	-1.49%	10,440
Feb 6, 2025	42.82	42.56	43.18	42.92	42.82	42.56	42.88	42.62	0.56%	8,209
Feb 5, 2025	42.98	42.72	43.22	42.96	42.34	42.08	42.64	42.38	0.00%	14,230
Feb 4, 2025	43.04	42.78	43.04	42.78	41.45	41.20	42.64	42.38	1.33%	17,301