Bank7 Corp. (BSVN) Historical Stock Price Data | Complete Trading History - Stocknear

Bank7 Corp.

NASDAQ: BSVN · Real-Time Price · USD
47.53
-0.20 (-0.42%)
At close: Sep 26, 2025, 3:59 PM
47.53
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

BSVN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 47.81 47.81 47.43 47.53 47.53 -0.42% 6,125
Sep 25, 2025 47.97 48.17 47.38 47.73 47.73 -0.15% 16,400
Sep 24, 2025 48.11 48.15 47.28 47.80 47.80 0.06% 17,225
Sep 23, 2025 48.60 48.97 47.59 47.77 47.77 -1.26% 22,900
Sep 22, 2025 47.70 48.38 46.93 48.38 48.38 2.50% 33,440
Sep 19, 2025 48.38 48.68 47.10 47.20 47.20 -3.44% 46,700
Sep 18, 2025 48.49 49.77 48.47 48.88 48.61 1.79% 73,213
Sep 17, 2025 48.29 49.38 48.01 48.02 47.75 0.06% 19,219
Sep 16, 2025 48.82 49.07 47.53 47.99 47.72 -2.06% 13,607
Sep 15, 2025 48.56 49.06 48.26 49.00 48.73 1.79% 11,428
Sep 12, 2025 48.56 48.62 48.08 48.14 47.87 -1.90% 7,411
Sep 11, 2025 48.89 49.22 48.57 49.07 48.79 0.93% 11,644
Sep 10, 2025 48.40 48.68 48.33 48.62 48.35 -0.06% 10,301
Sep 9, 2025 49.19 49.19 48.45 48.65 48.38 -1.24% 12,832
Sep 8, 2025 48.47 49.29 48.47 49.26 48.99 1.69% 7,245
Sep 5, 2025 49.86 50.10 48.42 48.44 48.17 -2.46% 12,900
Sep 4, 2025 49.11 49.66 49.03 49.66 49.39 1.72% 16,615
Sep 3, 2025 48.75 48.85 47.56 48.82 48.55 0.00% 19,013
Sep 2, 2025 49.11 49.40 48.31 48.82 48.55 -1.59% 25,300
Aug 29, 2025 49.68 49.98 49.46 49.61 49.34 0.43% 6,500