Bank7 Corp. - BSVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.58	43.66	43.66	44.04	43.53	4,500
February 19, 2026	43.31	43.71	43.71	43.94	43.21	5,940
February 18, 2026	42.24	43.9	43.9	44.23	42.24	5,800
February 17, 2026	43.91	44.13	44.13	44.55	43.91	8,400
February 13, 2026	44.07	43.92	43.92	44.07	43.63	6,003
February 12, 2026	44.04	43.95	43.95	44.23	42.75	8,135
February 11, 2026	45.5	44.05	44.05	45.5	44.05	6,228
February 10, 2026	45.36	44.98	44.98	45.67	44.98	13,500
February 09, 2026	45.24	45.06	45.06	45.5	44.8	5,500
February 06, 2026	45.51	45.19	45.19	46	45.13	9,544
February 05, 2026	45.43	45.48	45.48	45.59	45.02	6,300
February 04, 2026	46.06	45.41	45.41	46.12	45.37	15,891
February 03, 2026	45.48	45.73	45.73	45.74	45.22	13,424
February 02, 2026	44.75	45.33	45.33	45.57	44.66	23,408
January 30, 2026	44.01	44.44	44.44	44.75	43.83	9,300
January 29, 2026	44.27	43.81	43.81	44.27	43.8	9,100
January 28, 2026	44.01	43.89	43.89	44.31	43.03	17,238
January 27, 2026	43.71	43.75	43.75	44.02	43.1	12,700
January 26, 2026	43.79	43.57	43.57	43.94	43.44	6,400
January 23, 2026	43.81	44	44	44.07	42.88	22,400
January 22, 2026	44.94	44.19	44.19	44.97	44.08	9,207
January 21, 2026	43.97	44.79	44.79	44.96	43.97	13,800
January 20, 2026	44.53	43.53	43.53	44.66	43.45	9,917
January 16, 2026	43.34	44.79	44.79	45.08	42.86	17,702
January 15, 2026	43.39	43.72	43.72	43.89	42.15	27,304
January 14, 2026	42.98	43.14	43.14	43.32	42.58	8,000
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

Bank7 Corp. (BSVN) NASDAQ