Bank7 Corp. - BSVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.27	42.1	42.1	43.27	41.91	5,554
December 03, 2025	42.6	43.13	43.13	43.13	42.35	5,700
December 02, 2025	41.31	42.09	42.09	42.49	41.31	11,339
December 01, 2025	41.86	41.35	41.35	41.86	41.21	3,874
November 28, 2025	41.35	41.43	41.43	41.43	41.27	4,311
November 26, 2025	41.65	42	42	42.17	41.61	8,100
November 25, 2025	42.72	42.07	42.07	42.72	42.06	6,049
November 24, 2025	41.94	41.11	41.11	41.94	41.11	4,100
November 21, 2025	40.92	41.93	41.93	43.41	40.03	21,420
November 20, 2025	41.32	41	41	41.65	41	6,500
November 19, 2025	41.13	40.7	40.7	41.13	40.7	5,357
November 18, 2025	40.7	40.69	40.69	41.4	40.46	10,486
November 17, 2025	41.72	40.41	40.41	41.72	40	9,600
November 14, 2025	41	41.4	41.4	41.66	40.65	8,600
November 13, 2025	41.79	41.59	41.59	42	41.59	6,500
November 12, 2025	42.78	41.44	41.44	42.78	41.08	6,800
November 11, 2025	41.33	41.56	41.56	41.56	41	4,600
November 10, 2025	41.18	41.27	41.27	41.34	40.95	3,739
November 07, 2025	41	41.32	41.32	41.47	41	8,008
November 06, 2025	41.25	41.01	41.01	41.52	41.01	6,300
November 05, 2025	41.07	41.66	41.66	42.37	41.07	8,749
November 04, 2025	40.76	41.22	41.22	41.73	40.71	9,400
November 03, 2025	41.05	41.61	41.61	42.1	40.96	14,200
October 31, 2025	41.74	41.51	41.51	42.02	40.98	26,411
October 30, 2025	40.97	41.64	41.64	41.88	40.97	21,938
October 29, 2025	42.73	40.93	40.93	42.73	40.57	15,600
October 28, 2025	42.72	42.43	42.43	42.8	42.31	11,544
October 27, 2025	43.91	42.68	42.68	43.91	42.68	16,715
October 24, 2025	43.25	43.18	43.18	43.72	43.02	8,130
October 23, 2025	43.35	42.84	42.84	43.35	42.84	28,900
October 22, 2025	42.9	43.1	43.1	43.36	42.9	9,646
October 21, 2025	42.87	42.61	42.61	43.1	42.6	13,628
October 20, 2025	43.33	43.05	43.05	43.4	42.46	24,400
October 17, 2025	43.36	43.08	43.08	43.95	43.02	14,700
October 16, 2025	44.21	43.36	43.36	44.21	43.11	13,374
October 15, 2025	47.1	45.59	45.59	47.99	44.37	20,028
October 14, 2025	44.07	45.33	45.33	45.67	44.01	12,913
October 13, 2025	44.2	43.95	43.95	44.58	43.6	10,200
October 10, 2025	45.86	43.6	43.6	45.86	43.6	8,235
October 09, 2025	45.57	45.56	45.56	46.04	44.93	18,500
October 08, 2025	46.06	45.86	45.86	46.06	45.72	4,733
October 07, 2025	46.38	45.64	45.64	46.96	45.64	8,829
October 06, 2025	46.72	46.32	46.32	46.8	46.11	6,700
October 03, 2025	46.76	46.47	46.47	47.25	46.3	13,536
October 02, 2025	45.91	46.25	46.25	46.55	45.53	13,940
October 01, 2025	46.3	46.12	46.12	46.82	45.9	17,300
September 30, 2025	45.9	46.27	46.27	47.02	45.47	45,710
September 29, 2025	47.62	46.13	46.13	47.62	46.13	8,920
September 26, 2025	47.81	47.53	47.53	47.81	47.43	6,125
September 25, 2025	47.97	47.73	47.73	48.17	47.38	16,400
September 24, 2025	48.11	47.8	47.8	48.15	47.28	17,225
September 23, 2025	48.6	47.77	47.77	48.97	47.59	22,900
September 22, 2025	47.7	48.38	48.38	48.38	46.93	33,440
September 19, 2025	48.38	47.2	47.2	48.68	47.1	46,700
September 18, 2025	48.49	48.88	48.61	49.77	48.47	73,213
September 17, 2025	48.29	48.02	47.75	49.38	48.01	19,219
September 16, 2025	48.82	47.99	47.72	49.07	47.53	13,607
September 15, 2025	48.56	49	48.73	49.06	48.26	11,428
September 12, 2025	48.56	48.14	47.87	48.62	48.08	7,411
September 11, 2025	48.89	49.07	49.07	49.22	48.57	11,644

Bank7 Corp. (BSVN) NASDAQ