Bank7 Corp. - Common stock (BSVN)

Last Price58.02

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 4:10 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Bank7 Corp. - Common stock (BSVN)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	58.53	58.72	57.93	58.02	35,497	58.02
11/02/2026	58.00	59.45	58.00	58.64	55,179	58.64
10/30/2026	59.22	59.22	58.45	58.63	38,199	58.63
10/29/2026	59.49	59.96	59.09	59.30	35,536	59.30
10/28/2026	58.59	59.49	57.91	59.03	45,620	59.03
10/27/2026	59.15	59.16	58.38	58.72	41,195	58.72
10/26/2026	59.38	59.52	58.16	58.70	61,403	58.70
10/23/2026	58.47	59.07	58.19	58.55	55,894	58.55
10/22/2026	58.44	59.03	58.30	58.80	44,461	58.80
10/21/2026	57.46	57.93	57.32	57.72	32,668	57.72
10/20/2026	57.29	58.38	57.13	57.49	59,695	57.49
10/19/2026	57.85	58.88	56.99	57.13	46,844	57.13
10/16/2026	57.42	58.69	56.89	58.14	51,790	58.14
10/15/2026	55.02	56.50	55.02	55.49	51,677	55.49
10/14/2026	54.73	55.62	54.53	55.02	57,858	55.02
10/13/2026	55.46	55.53	54.85	55.20	34,675	55.20
10/12/2026	54.92	55.77	54.92	55.17	35,458	55.17
10/09/2026	55.31	55.45	54.55	54.79	35,765	54.79
10/08/2026	54.91	55.92	54.88	55.57	29,735	55.57
10/07/2026	55.12	55.91	54.90	55.13	25,648	55.13
10/06/2026	55.95	56.48	55.55	55.68	49,530	55.68
10/05/2026	55.48	55.90	55.44	55.77	28,337	55.77
10/02/2026	55.47	56.33	55.31	55.48	33,944	55.48
10/01/2026	54.53	55.09	53.50	54.99	49,826	54.99
9/30/2026	55.39	55.62	54.53	54.53	99,331	54.53
9/29/2026	56.22	56.69	55.03	55.28	46,209	55.28
9/28/2026	55.47	56.34	55.47	56.02	40,177	56.02
9/25/2026	55.28	56.19	55.28	55.85	46,964	55.85
9/24/2026	55.24	55.75	55.17	55.29	31,835	55.29
9/23/2026	55.03	56.10	54.61	55.10	43,197	55.10
9/22/2026	54.20	55.25	54.00	54.54	58,817	54.54
9/21/2026	54.20	54.82	53.87	53.94	41,341	53.94
9/18/2026	54.40	55.22	53.51	54.15	104,498	54.15
9/17/2026	54.38	55.83	53.98	54.56	108,394	54.26
9/16/2026	54.62	55.35	53.61	54.37	43,697	54.07
9/15/2026	54.98	55.81	54.62	55.13	40,751	54.83
9/14/2026	54.79	57.27	54.73	55.24	71,145	54.94
9/11/2026	55.15	55.23	54.56	54.89	28,886	54.59
9/10/2026	54.67	55.11	53.95	54.81	67,672	54.51
9/09/2026	54.25	55.14	54.02	54.64	44,713	54.34
9/08/2026	57.25	57.42	54.53	54.53	63,183	54.23
9/04/2026	54.25	57.67	54.00	57.43	117,039	57.11
9/03/2026	52.41	53.29	52.41	52.45	18,007	52.16
9/02/2026	51.47	52.63	51.47	52.24	50,213	51.95
9/01/2026	51.23	52.09	50.97	51.42	42,013	51.14
8/31/2026	52.00	52.60	51.34	51.36	37,916	51.08
8/28/2026	52.20	53.48	52.03	52.21	18,963	51.92
8/27/2026	51.69	53.02	51.32	52.34	21,198	52.05
8/26/2026	52.29	52.50	51.61	51.79	32,149	51.51
8/25/2026	52.01	52.30	51.64	51.92	22,139	51.63
8/24/2026	51.72	53.82	51.72	52.16	56,082	51.87
8/21/2026	51.95	52.13	51.16	51.83	35,493	51.55
8/20/2026	51.56	52.43	51.11	51.76	109,853	51.48
8/19/2026	52.15	52.45	51.20	51.40	66,940	51.12
8/18/2026	52.21	52.84	51.93	52.02	31,699	51.73
8/17/2026	52.33	52.94	52.06	52.09	29,963	51.80
8/14/2026	52.59	55.41	51.81	52.29	23,058	52.00
8/13/2026	52.38	52.77	52.00	52.34	31,554	52.05
8/12/2026	51.45	52.18	51.35	52.00	82,107	51.71
8/11/2026	50.60	51.50	49.76	51.06	34,557	50.78
8/10/2026	50.17	50.68	49.71	50.60	37,303	50.32
8/07/2026	49.69	50.80	49.51	50.57	36,576	50.29
8/06/2026	50.78	50.78	49.74	50.35	14,022	50.07
8/05/2026	50.89	51.26	49.91	50.10	23,738	49.82
8/04/2026	50.25	51.63	50.00	51.01	47,106	50.73