Bank7 Corp. - BSVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.07	48.44	48.44	50.1	48.43	12,805
September 04, 2025	49.11	49.66	49.66	49.66	49.03	16,615
September 03, 2025	48.75	48.82	48.82	48.85	47.56	19,013
September 02, 2025	49.11	48.82	48.82	49.4	48.31	25,300
August 29, 2025	49.68	49.61	49.61	49.98	49.46	6,500
August 28, 2025	49.71	49.4	49.4	49.71	49.31	8,334
August 27, 2025	49.21	49.84	49.84	49.98	49.2	14,242
August 26, 2025	49.4	49.45	49.45	49.6	48.99	35,400
August 25, 2025	49.06	49.5	49.5	49.99	48.22	43,200
August 22, 2025	46.95	48.9	48.9	49.16	46.95	20,842
August 21, 2025	45.49	46.26	46.26	46.75	45.37	42,818
August 20, 2025	45.27	45.49	45.49	45.69	45	22,600
August 19, 2025	45.85	45.12	45.12	45.85	44.18	19,114
August 18, 2025	44.89	45.26	45.26	46.09	44.6	11,000
August 15, 2025	46.25	44.76	44.76	46.25	44.52	19,564
August 14, 2025	45.65	45.97	45.97	46.08	45.49	12,831
August 13, 2025	46.38	46.04	46.04	46.77	45.79	29,311
August 12, 2025	44.21	45.89	45.89	46.85	44.21	22,600
August 11, 2025	44.4	44.03	44.03	44.8	43.89	13,028
August 08, 2025	46.04	44.4	44.4	46.04	43.34	10,213
August 07, 2025	43.95	43.19	43.19	44.19	43.16	11,400
August 06, 2025	43.96	43.82	43.82	44.24	43.54	7,349
August 05, 2025	42.86	43.79	43.79	43.87	42.86	13,827
August 04, 2025	42.94	43.49	43.49	43.88	42.89	17,772
August 01, 2025	42.61	43	43	43.44	42.61	12,724
July 31, 2025	44.69	44.29	44.29	44.99	43.99	9,436
July 30, 2025	47.15	45.09	45.09	47.15	44.95	11,500
July 29, 2025	47.65	46.4	46.4	47.65	46.21	14,714
July 28, 2025	47.9	47.15	47.15	48.11	46.39	11,800
July 25, 2025	47.22	46.96	46.96	47.22	46.46	10,100
July 24, 2025	48	47.14	47.14	48	47.1	24,200
July 23, 2025	48.54	48.31	48.31	48.54	47.99	21,029
July 22, 2025	47.78	48.82	48.82	49.39	47.75	50,233
July 21, 2025	48.81	48.3	48.3	48.89	47.71	43,125
July 18, 2025	47.08	48.51	48.51	48.89	46.5	91,322
July 17, 2025	46.49	46.44	46.44	46.76	44.98	52,135
July 16, 2025	45.55	45.58	45.58	45.83	44.6	45,116
July 15, 2025	45.44	45.55	45.55	46.27	45.2	56,400
July 14, 2025	45.44	46.27	46.27	46.51	45.44	56,700
July 11, 2025	44.61	45.04	45.04	45.6	44.61	18,337
July 10, 2025	44.25	45.1	45.1	45.29	44.25	27,300
July 09, 2025	44.41	44.43	44.43	44.86	43.61	13,814
July 08, 2025	43.67	44.47	44.47	44.69	43.61	19,400
July 07, 2025	44.58	43.47	43.47	44.58	42.97	29,203
July 03, 2025	44.83	44.49	44.49	44.83	44.29	6,727
July 02, 2025	43.01	43.95	43.95	44.46	42.93	24,900
July 01, 2025	41.83	43.43	43.43	44.15	41.7	31,000
June 30, 2025	41.88	41.83	41.83	42.35	41.35	123,202
June 27, 2025	41.2	42	42	42.07	41.01	85,300
June 26, 2025	40.11	41.2	41.2	41.28	39.88	18,921
June 25, 2025	40.55	40.11	40.11	40.55	38.76	15,700
June 24, 2025	40.53	40.25	40.25	41.5	40.1	29,500
June 23, 2025	38.54	40.13	40.13	40.25	38.54	35,918
June 20, 2025	38.32	38.63	38.63	39.04	37.61	40,700
June 18, 2025	37.56	38.14	37.9	38.87	37.56	30,504
June 17, 2025	38.52	37.95	37.71	38.69	37.92	32,910
June 16, 2025	38.8	38.47	38.23	39.39	38.22	10,400
June 13, 2025	39.26	38.85	38.61	39.29	38.46	28,405
June 12, 2025	39.2	39.5	39.25	39.65	39.2	6,920
June 11, 2025	39.77	39.3	39.05	39.87	39.2	6,048

Bank7 Corp. (BSVN) NASDAQ