Bank7 Corp. - Common stock (BSVN)

Last Price43.00

Change-0.95 (-2.16%)

NASDAQ · Last Trade: Apr 15th, 10:38 PM EDT

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

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	43.94	43.94	42.89	43.00	11,775	43.00
4/14/2026	44.16	45.99	43.35	43.95	25,612	43.95
4/13/2026	42.07	43.00	42.07	42.92	8,742	42.92
4/10/2026	42.43	43.13	42.40	42.77	4,477	42.77
4/09/2026	43.35	43.44	43.21	43.44	7,108	43.44
4/08/2026	42.95	43.00	42.63	42.97	10,899	42.97
4/07/2026	41.50	41.77	41.03	41.64	10,185	41.64
4/06/2026	41.21	41.50	40.55	40.95	9,922	40.95
4/02/2026	40.94	41.08	40.69	41.07	6,621	41.07
4/01/2026	39.76	41.21	39.76	40.79	11,600	40.79
3/31/2026	40.16	40.16	39.59	39.88	11,635	39.88
3/30/2026	39.60	39.80	39.45	39.77	13,102	39.77
3/27/2026	39.59	39.84	39.32	39.60	6,755	39.60
3/26/2026	39.87	39.95	39.55	39.86	6,352	39.86
3/25/2026	39.64	40.22	39.57	39.86	9,968	39.86
3/24/2026	39.76	40.34	39.75	39.90	18,489	39.90
3/23/2026	39.19	40.20	39.06	39.88	34,321	39.88
3/20/2026	38.88	39.70	38.29	38.29	35,682	38.29
3/19/2026	38.70	39.37	38.66	38.91	8,876	38.91
3/18/2026	39.10	40.00	38.70	38.70	19,296	38.70
3/17/2026	40.00	40.38	39.41	39.41	12,608	39.41
3/16/2026	40.66	40.66	39.60	39.70	3,679	39.70
3/13/2026	39.33	39.67	39.07	39.67	7,129	39.67
3/12/2026	39.11	39.61	39.11	39.43	6,484	39.43
3/11/2026	39.48	39.62	39.48	39.61	3,396	39.61
3/10/2026	39.35	40.81	39.35	39.80	10,857	39.80
3/09/2026	40.50	40.50	39.79	40.13	14,446	40.13
3/06/2026	42.77	42.77	39.62	41.42	21,346	41.42
3/05/2026	41.65	41.65	40.65	40.76	7,760	40.76
3/04/2026	41.62	41.97	41.62	41.82	8,255	41.82
3/03/2026	40.49	41.62	40.49	40.81	4,679	40.81
3/02/2026	40.60	41.71	40.55	41.40	6,865	41.40
2/27/2026	42.25	42.25	40.63	40.68	9,098	40.68
2/26/2026	42.75	42.98	41.87	42.98	8,589	42.98
2/25/2026	42.00	42.92	42.00	42.49	9,341	42.49
2/24/2026	42.00	42.88	41.80	42.13	7,713	42.13
2/23/2026	42.30	42.72	41.80	41.80	5,986	41.80
2/20/2026	43.58	44.04	43.53	43.66	4,452	43.66
2/19/2026	43.30	43.94	43.20	43.71	5,940	43.71
2/18/2026	42.24	44.23	42.24	43.90	5,778	43.90
2/17/2026	43.91	44.55	43.91	44.13	8,382	44.13
2/13/2026	44.07	44.07	43.63	43.92	6,003	43.92
2/12/2026	44.04	44.23	42.75	43.95	8,135	43.95
2/11/2026	45.50	45.50	44.05	44.05	6,228	44.05
2/10/2026	45.36	45.67	44.98	44.98	13,486	44.98
2/09/2026	45.24	45.50	44.80	45.06	5,479	45.06
2/06/2026	45.51	46.00	45.13	45.19	9,544	45.19
2/05/2026	45.42	45.59	45.02	45.48	6,288	45.48
2/04/2026	46.06	46.12	45.37	45.41	17,440	45.41
2/03/2026	45.48	45.73	45.22	45.73	13,424	45.73
2/02/2026	44.75	45.57	44.66	45.33	23,408	45.33
1/30/2026	44.01	44.75	43.83	44.44	9,270	44.44
1/29/2026	44.27	44.27	43.80	43.81	9,075	43.81
1/28/2026	44.01	44.31	43.03	43.84	20,145	43.84
1/27/2026	43.71	44.02	43.10	43.75	12,651	43.75
1/26/2026	43.79	43.94	43.44	43.57	6,390	43.57
1/23/2026	43.81	44.07	42.88	44.00	22,355	44.00
1/22/2026	44.94	44.97	44.08	44.19	9,207	44.19
1/21/2026	43.97	44.96	43.97	44.79	13,797	44.79
1/20/2026	44.53	44.66	43.45	43.53	9,917	43.53
1/16/2026	43.34	45.08	42.86	44.79	18,354	44.79