Bank7 Corp. (BSVN)
NASDAQ: BSVN
· Real-Time Price · USD
45.95
-0.09 (-0.20%)
At close: Aug 14, 2025, 3:59 PM
45.97
0.03%
After-hours: Aug 14, 2025, 04:20 PM EDT
BSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.65 | 46.08 | 45.49 | 45.97 | 45.97 | -0.15% | 12,738 |
| 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 |
| Aug 7, 2025 | 43.95 | 44.19 | 43.16 | 43.19 | 43.19 | -1.44% | 11,400 |
| Aug 6, 2025 | 43.96 | 44.24 | 43.54 | 43.82 | 43.82 | 0.07% | 7,349 |
| Aug 5, 2025 | 42.86 | 43.87 | 42.86 | 43.79 | 43.79 | 0.69% | 13,827 |
| Aug 4, 2025 | 42.94 | 43.88 | 42.89 | 43.49 | 43.49 | 1.14% | 17,772 |
| Aug 1, 2025 | 42.61 | 43.44 | 42.61 | 43.00 | 43.00 | -2.91% | 12,724 |
| Jul 31, 2025 | 44.69 | 44.99 | 43.99 | 44.29 | 44.29 | -1.77% | 9,436 |
| Jul 30, 2025 | 47.15 | 47.15 | 44.95 | 45.09 | 45.09 | -2.82% | 11,500 |
| Jul 29, 2025 | 47.65 | 47.65 | 46.21 | 46.40 | 46.40 | -1.59% | 14,714 |
| Jul 28, 2025 | 47.90 | 48.11 | 46.39 | 47.15 | 47.15 | 0.40% | 11,800 |
| Jul 25, 2025 | 47.22 | 47.22 | 46.46 | 46.96 | 46.96 | -0.38% | 10,100 |
| Jul 24, 2025 | 48.00 | 48.00 | 47.10 | 47.14 | 47.14 | -2.42% | 24,200 |
| Jul 23, 2025 | 48.54 | 48.54 | 47.99 | 48.31 | 48.31 | -1.04% | 21,029 |
| Jul 22, 2025 | 47.78 | 49.39 | 47.75 | 48.82 | 48.82 | 1.08% | 50,233 |
| Jul 21, 2025 | 48.81 | 48.89 | 47.71 | 48.30 | 48.30 | -0.43% | 43,125 |
| Jul 18, 2025 | 47.08 | 48.89 | 46.50 | 48.51 | 48.51 | 4.46% | 91,322 |