Bank7 Corp. - BSVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.45	42.4	42.4	42.56	42.07	13,100
January 12, 2026	42.99	42.78	42.78	42.99	42.62	5,621
January 09, 2026	42.7	42.82	42.82	42.83	42.02	15,300
January 08, 2026	42	42.69	42.69	43.3	41.95	10,148
January 07, 2026	41.7	41.99	41.99	42.05	41.43	10,016
January 06, 2026	42.08	41.98	41.98	42.29	41.58	15,300
January 05, 2026	41.22	42.37	42.37	42.65	41.22	11,923
January 02, 2026	41.43	41.38	41.38	41.6	40.82	23,900
December 31, 2025	40.51	40.98	40.98	41.41	40.36	85,200
December 30, 2025	41.74	41.06	41.06	42.1	40.56	14,923
December 29, 2025	41.03	40.95	40.95	41.34	40.67	11,542
December 26, 2025	40.81	41.14	41.14	41.96	40.43	15,200
December 24, 2025	41.63	40.85	40.85	41.88	40.48	18,532
December 23, 2025	43.5	41.94	41.94	43.5	41.71	11,807
December 22, 2025	43.96	42.23	42.23	43.96	41.84	9,232
December 19, 2025	44.95	43.82	43.82	45.25	43.55	10,707
December 18, 2025	44.8	44.89	44.89	45.5	44.57	11,428
December 17, 2025	44.23	44.78	44.78	44.78	43.89	8,400
December 16, 2025	44.39	44.51	44.51	44.51	44.13	10,500
December 15, 2025	44.7	44.12	44.12	44.7	43.88	7,822
December 12, 2025	44.1	44.09	44.09	44.5	43.61	8,687
December 11, 2025	43.53	44	44	44.09	43.53	10,032
December 10, 2025	42.7	43.34	43.34	43.47	42.7	19,930
December 09, 2025	42.4	42.36	42.36	43	42.36	8,126
December 08, 2025	41.98	42.14	42.14	42.45	41.98	9,002
December 05, 2025	42.2	41.99	41.99	42.44	41.81	5,400
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

Bank7 Corp. (BSVN) NASDAQ