Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.50	40.50	39.85	40.00	-	-3.43%	5,602
Mar 6, 2026	42.77	42.77	39.62	41.42	41.42	1.62%	21,346
Mar 5, 2026	41.65	41.65	40.65	40.76	40.76	-2.53%	7,759
Mar 4, 2026	41.62	41.97	41.62	41.82	41.82	2.47%	8,255
Mar 3, 2026	40.49	41.62	40.49	40.81	40.81	-1.43%	4,670
Mar 2, 2026	40.60	41.71	40.55	41.40	41.40	1.77%	6,865
Feb 27, 2026	42.25	42.25	40.63	40.68	40.68	-5.35%	9,097
Feb 26, 2026	42.75	42.98	41.87	42.98	42.98	1.15%	8,589
Feb 25, 2026	42.00	42.92	42.00	42.49	42.49	0.85%	9,339
Feb 24, 2026	42.00	42.88	41.80	42.13	42.13	0.79%	7,713
Feb 23, 2026	42.30	42.72	41.80	41.80	41.80	-4.26%	5,986
Feb 20, 2026	43.58	44.04	43.53	43.66	43.66	-0.11%	4,452
Feb 19, 2026	43.31	43.94	43.21	43.71	43.71	-0.43%	5,940
Feb 18, 2026	42.24	44.23	42.24	43.90	43.90	-0.52%	5,778
Feb 17, 2026	43.91	44.55	43.91	44.13	44.13	0.48%	8,381
Feb 13, 2026	44.07	44.07	43.63	43.92	43.92	-0.07%	6,003
Feb 12, 2026	44.04	44.23	42.75	43.95	43.95	-0.23%	8,135
Feb 11, 2026	45.50	45.50	44.05	44.05	44.05	-2.07%	6,228
Feb 10, 2026	45.36	45.67	44.98	44.98	44.98	-0.18%	13,486
Feb 9, 2026	45.24	45.50	44.80	45.06	45.06	-0.29%	5,470
Feb 6, 2026	45.51	46.00	45.13	45.19	45.19	-0.64%	9,544
Feb 5, 2026	45.43	45.59	45.02	45.48	45.48	0.15%	6,284
Feb 4, 2026	46.06	46.12	45.37	45.41	45.41	-0.70%	17,440
Feb 3, 2026	45.48	45.74	45.22	45.73	45.73	0.88%	13,424
Feb 2, 2026	44.75	45.57	44.66	45.33	45.33	2.00%	23,408
Jan 30, 2026	44.01	44.75	43.83	44.44	44.44	1.44%	9,264
Jan 29, 2026	44.27	44.27	43.80	43.81	43.81	-0.07%	9,075
Jan 28, 2026	44.01	44.31	43.03	43.84	43.84	0.21%	20,145
Jan 27, 2026	43.71	44.02	43.10	43.75	43.75	0.41%	12,651
Jan 26, 2026	43.79	43.94	43.44	43.57	43.57	-0.98%	6,390
Jan 23, 2026	43.81	44.07	42.88	44.00	44.00	-0.43%	22,355
Jan 22, 2026	44.94	44.97	44.08	44.19	44.19	-1.34%	9,207
Jan 21, 2026	43.97	44.96	43.97	44.79	44.79	2.89%	13,797
Jan 20, 2026	44.53	44.66	43.45	43.53	43.53	-2.81%	9,913
Jan 16, 2026	43.34	45.08	42.86	44.79	44.79	2.45%	18,155
Jan 15, 2026	43.39	43.89	42.15	43.72	43.72	1.34%	27,303
Jan 14, 2026	42.98	43.32	42.58	43.14	43.14	1.75%	7,874
Jan 13, 2026	42.45	42.56	42.07	42.40	42.40	-0.89%	13,054
Jan 12, 2026	42.99	42.99	42.62	42.78	42.78	-0.09%	5,621
Jan 9, 2026	42.70	42.83	42.02	42.82	42.82	0.30%	15,261
Jan 8, 2026	42.00	43.30	41.95	42.69	42.69	1.67%	10,146
Jan 7, 2026	41.70	42.05	41.43	41.99	41.99	0.02%	10,016
Jan 6, 2026	42.08	42.29	41.58	41.98	41.98	-0.92%	15,289
Jan 5, 2026	41.22	42.65	41.22	42.37	42.37	2.39%	11,923
Jan 2, 2026	41.43	41.60	40.82	41.38	41.38	0.98%	23,896
Dec 31, 2025	40.51	41.41	40.36	40.98	40.98	-0.19%	85,181
Dec 30, 2025	41.74	42.10	40.56	41.06	41.06	0.27%	14,923
Dec 29, 2025	41.03	41.34	40.67	40.95	40.95	-0.46%	11,542
Dec 26, 2025	40.81	41.96	40.43	41.14	41.14	0.71%	15,164
Dec 24, 2025	41.63	41.88	40.48	40.85	40.85	-2.60%	18,532
Dec 23, 2025	43.50	43.50	41.71	41.94	41.94	-1.57%	11,807
Dec 22, 2025	43.68	43.68	42.31	42.61	42.61	-2.76%	12,319
Dec 19, 2025	44.95	45.25	43.55	43.82	43.55	-2.38%	10,707
Dec 18, 2025	44.80	45.50	44.57	44.89	44.61	0.25%	11,428
Dec 17, 2025	44.23	44.78	43.89	44.78	44.50	0.61%	8,390
Dec 16, 2025	44.39	44.51	44.13	44.51	44.24	0.88%	10,454
Dec 15, 2025	44.70	44.70	43.88	44.12	43.85	0.07%	7,822
Dec 12, 2025	44.10	44.50	43.61	44.09	43.82	0.20%	8,687
Dec 11, 2025	43.53	44.09	43.53	44.00	43.73	1.52%	12,758
Dec 10, 2025	42.70	43.47	42.70	43.34	43.07	2.31%	19,930
Dec 9, 2025	42.40	43.00	42.36	42.36	42.10	0.52%	8,126
Dec 8, 2025	41.98	42.45	41.98	42.14	41.88	0.36%	9,002
Dec 5, 2025	42.20	42.44	41.81	41.99	41.73	-0.26%	5,399
Dec 4, 2025	42.40	42.50	42.09	42.10	41.84	-2.39%	6,114
Dec 3, 2025	42.60	43.13	42.35	43.13	42.86	2.47%	5,683
Dec 2, 2025	41.31	42.49	41.31	42.09	41.83	1.79%	11,339
Dec 1, 2025	41.21	41.49	41.21	41.35	41.10	-0.19%	4,308
Nov 28, 2025	41.35	41.43	41.27	41.43	41.17	-1.36%	4,311
Nov 26, 2025	41.65	42.17	41.61	42.00	41.74	-0.17%	8,057
Nov 25, 2025	42.72	42.72	42.06	42.07	41.81	2.34%	6,049
Nov 24, 2025	41.94	41.94	41.11	41.11	40.86	-1.96%	4,089
Nov 21, 2025	40.92	43.41	40.03	41.93	41.67	2.27%	21,420
Nov 20, 2025	41.32	41.65	41.00	41.00	40.75	0.74%	6,466
Nov 19, 2025	41.13	41.13	40.70	40.70	40.45	0.02%	5,398
Nov 18, 2025	41.03	41.29	40.69	40.69	40.44	0.69%	11,469
Nov 17, 2025	41.72	41.72	40.00	40.41	40.16	-2.39%	9,571
Nov 14, 2025	41.00	41.66	40.65	41.40	41.14	-0.46%	8,586
Nov 13, 2025	41.79	42.00	41.59	41.59	41.33	0.36%	6,470
Nov 12, 2025	42.78	42.78	41.08	41.44	41.18	-0.29%	6,800
Nov 11, 2025	41.33	41.56	41.00	41.56	41.30	0.70%	4,600
Nov 10, 2025	41.18	41.34	40.95	41.27	41.02	-0.12%	3,739
Nov 7, 2025	41.00	41.47	41.00	41.32	41.07	0.76%	8,008
Nov 6, 2025	41.25	41.52	41.01	41.01	40.76	-1.56%	6,294
Nov 5, 2025	41.07	42.38	41.07	41.66	41.40	1.07%	8,749
Nov 4, 2025	40.76	41.73	40.71	41.22	40.97	-0.94%	9,396
Nov 3, 2025	41.05	42.10	40.96	41.61	41.35	0.24%	14,164
Oct 31, 2025	41.74	42.02	40.98	41.51	41.25	-0.31%	26,411
Oct 30, 2025	40.97	41.88	40.97	41.64	41.38	1.73%	21,938
Oct 29, 2025	42.73	42.73	40.57	40.93	40.68	-3.54%	15,572
Oct 28, 2025	42.72	42.80	42.31	42.43	42.17	-0.59%	11,544
Oct 27, 2025	43.91	43.91	42.68	42.68	42.42	-1.16%	16,715
Oct 24, 2025	43.25	43.72	43.02	43.18	42.91	0.79%	8,130
Oct 23, 2025	43.35	43.35	42.84	42.84	42.58	-0.60%	28,885
Oct 22, 2025	42.90	43.36	42.90	43.10	42.83	1.15%	9,646
Oct 21, 2025	42.87	43.10	42.60	42.61	42.35	-1.02%	13,628
Oct 20, 2025	43.33	43.40	42.46	43.05	42.78	-0.07%	24,361
Oct 17, 2025	43.36	43.95	43.02	43.08	42.81	-0.65%	14,691
Oct 16, 2025	44.21	44.21	43.11	43.36	43.09	-4.89%	13,374
Oct 15, 2025	47.10	47.99	44.37	45.59	45.31	0.57%	20,028
Oct 14, 2025	44.07	45.67	44.01	45.33	45.05	3.14%	12,913