Bank7 Corp. (BSVN)
NASDAQ: BSVN · Real-Time Price · USD
41.99
-0.11 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bank7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.20 | 42.44 | 41.81 | 41.99 | 41.99 | -0.26% | 5,396 |
| Dec 4, 2025 | 42.40 | 42.50 | 42.09 | 42.10 | 42.10 | -2.39% | 6,101 |
| Dec 3, 2025 | 42.60 | 43.13 | 42.35 | 43.13 | 43.13 | 2.47% | 5,683 |
| Dec 2, 2025 | 41.31 | 42.49 | 41.31 | 42.09 | 42.09 | 1.79% | 11,339 |
| Dec 1, 2025 | 41.21 | 41.49 | 41.21 | 41.35 | 41.35 | -0.19% | 4,308 |
| Nov 28, 2025 | 41.35 | 41.43 | 41.27 | 41.43 | 41.43 | -1.36% | 4,311 |
| Nov 26, 2025 | 41.65 | 42.17 | 41.61 | 42.00 | 42.00 | -0.17% | 8,057 |
| Nov 25, 2025 | 42.72 | 42.72 | 42.06 | 42.07 | 42.07 | 2.34% | 6,049 |
| Nov 24, 2025 | 41.94 | 41.94 | 41.11 | 41.11 | 41.11 | -1.96% | 4,089 |
| Nov 21, 2025 | 40.92 | 43.41 | 40.03 | 41.93 | 41.93 | 2.27% | 21,420 |
| Nov 20, 2025 | 41.32 | 41.65 | 41.00 | 41.00 | 41.00 | 0.74% | 6,466 |
| Nov 19, 2025 | 41.13 | 41.13 | 40.70 | 40.70 | 40.70 | 0.02% | 5,398 |
| Nov 18, 2025 | 41.03 | 41.29 | 40.69 | 40.69 | 40.69 | 0.69% | 11,469 |
| Nov 17, 2025 | 41.72 | 41.72 | 40.00 | 40.41 | 40.41 | -2.39% | 9,571 |
| Nov 14, 2025 | 41.00 | 41.66 | 40.65 | 41.40 | 41.40 | -0.46% | 8,586 |
| Nov 13, 2025 | 41.79 | 42.00 | 41.59 | 41.59 | 41.59 | 0.36% | 6,470 |
| Nov 12, 2025 | 42.78 | 42.78 | 41.08 | 41.44 | 41.44 | -0.29% | 6,800 |
| Nov 11, 2025 | 41.33 | 41.56 | 41.00 | 41.56 | 41.56 | 0.70% | 4,600 |
| Nov 10, 2025 | 41.18 | 41.34 | 40.95 | 41.27 | 41.27 | -0.12% | 3,739 |
| Nov 7, 2025 | 41.00 | 41.47 | 41.00 | 41.32 | 41.32 | 0.76% | 8,008 |
| Nov 6, 2025 | 41.25 | 41.52 | 41.01 | 41.01 | 41.01 | -1.56% | 6,294 |
| Nov 5, 2025 | 41.07 | 42.38 | 41.07 | 41.66 | 41.66 | 1.07% | 8,749 |
| Nov 4, 2025 | 40.76 | 41.73 | 40.71 | 41.22 | 41.22 | -0.94% | 9,396 |
| Nov 3, 2025 | 41.05 | 42.10 | 40.96 | 41.61 | 41.61 | 0.24% | 14,164 |
| Oct 31, 2025 | 41.74 | 42.02 | 40.98 | 41.51 | 41.51 | -0.31% | 26,411 |
| Oct 30, 2025 | 40.97 | 41.88 | 40.97 | 41.64 | 41.64 | 1.73% | 21,938 |
| Oct 29, 2025 | 42.73 | 42.73 | 40.57 | 40.93 | 40.93 | -3.54% | 15,572 |
| Oct 28, 2025 | 42.72 | 42.80 | 42.31 | 42.43 | 42.43 | -0.59% | 11,544 |
| Oct 27, 2025 | 43.91 | 43.91 | 42.68 | 42.68 | 42.68 | -1.16% | 16,715 |
| Oct 24, 2025 | 43.25 | 43.72 | 43.02 | 43.18 | 43.18 | 0.79% | 8,130 |
| Oct 23, 2025 | 43.35 | 43.35 | 42.84 | 42.84 | 42.84 | -0.60% | 28,885 |
| Oct 22, 2025 | 42.90 | 43.36 | 42.90 | 43.10 | 43.10 | 1.15% | 9,646 |
| Oct 21, 2025 | 42.87 | 43.10 | 42.60 | 42.61 | 42.61 | -1.02% | 13,628 |
| Oct 20, 2025 | 43.33 | 43.40 | 42.46 | 43.05 | 43.05 | -0.07% | 24,361 |
| Oct 17, 2025 | 43.36 | 43.95 | 43.02 | 43.08 | 43.08 | -0.65% | 14,691 |
| Oct 16, 2025 | 44.21 | 44.21 | 43.11 | 43.36 | 43.36 | -4.89% | 13,374 |
| Oct 15, 2025 | 47.10 | 47.99 | 44.37 | 45.59 | 45.59 | 0.57% | 20,028 |
| Oct 14, 2025 | 44.07 | 45.67 | 44.01 | 45.33 | 45.33 | 3.14% | 12,913 |
| Oct 13, 2025 | 44.20 | 44.58 | 43.60 | 43.95 | 43.95 | 0.80% | 10,179 |
| Oct 10, 2025 | 45.86 | 45.86 | 43.60 | 43.60 | 43.60 | -4.30% | 8,235 |
| Oct 9, 2025 | 45.57 | 46.04 | 44.93 | 45.56 | 45.56 | -0.64% | 18,463 |
| Oct 8, 2025 | 46.06 | 46.06 | 45.72 | 45.86 | 45.86 | 0.47% | 4,733 |
| Oct 7, 2025 | 46.38 | 46.96 | 45.64 | 45.64 | 45.64 | -1.47% | 8,829 |
| Oct 6, 2025 | 46.72 | 46.80 | 46.11 | 46.32 | 46.32 | -0.32% | 6,660 |
| Oct 3, 2025 | 46.76 | 47.25 | 46.30 | 46.47 | 46.47 | 0.48% | 13,536 |
| Oct 2, 2025 | 45.91 | 46.55 | 45.53 | 46.25 | 46.25 | 0.28% | 13,940 |
| Oct 1, 2025 | 46.30 | 46.82 | 45.90 | 46.12 | 46.12 | -0.32% | 17,297 |
| Sep 30, 2025 | 45.90 | 47.02 | 45.47 | 46.27 | 46.27 | 0.30% | 45,710 |
| Sep 29, 2025 | 47.62 | 47.62 | 46.13 | 46.13 | 46.13 | -2.95% | 8,920 |
| Sep 26, 2025 | 47.81 | 47.81 | 47.43 | 47.53 | 47.53 | -0.42% | 6,125 |
| Sep 25, 2025 | 47.97 | 48.17 | 47.38 | 47.73 | 47.73 | -0.15% | 16,355 |
| Sep 24, 2025 | 48.11 | 48.15 | 47.28 | 47.80 | 47.80 | 0.06% | 17,225 |
| Sep 23, 2025 | 48.60 | 48.97 | 47.59 | 47.77 | 47.77 | -1.26% | 22,886 |
| Sep 22, 2025 | 47.70 | 48.38 | 46.93 | 48.38 | 48.38 | 2.50% | 33,440 |
| Sep 19, 2025 | 48.38 | 48.68 | 47.10 | 47.20 | 47.20 | -3.44% | 46,700 |
| Sep 18, 2025 | 48.49 | 49.77 | 48.47 | 48.88 | 48.61 | 1.79% | 73,213 |
| Sep 17, 2025 | 48.29 | 49.38 | 48.01 | 48.02 | 47.75 | 0.06% | 19,219 |
| Sep 16, 2025 | 48.82 | 49.07 | 47.53 | 47.99 | 47.72 | -2.06% | 13,607 |
| Sep 15, 2025 | 48.56 | 49.06 | 48.26 | 49.00 | 48.73 | 1.79% | 11,428 |
| Sep 12, 2025 | 48.56 | 48.62 | 48.08 | 48.14 | 47.87 | -1.89% | 7,411 |
| Sep 11, 2025 | 48.89 | 49.22 | 48.57 | 49.07 | 48.79 | 0.92% | 11,644 |
| Sep 10, 2025 | 48.40 | 48.68 | 48.33 | 48.62 | 48.35 | -0.06% | 10,301 |
| Sep 9, 2025 | 49.19 | 49.19 | 48.45 | 48.65 | 48.38 | -1.24% | 12,832 |
| Sep 8, 2025 | 48.47 | 49.29 | 48.47 | 49.26 | 48.99 | 1.69% | 7,245 |
| Sep 5, 2025 | 49.86 | 50.10 | 48.42 | 48.44 | 48.17 | -2.46% | 12,880 |
| Sep 4, 2025 | 49.11 | 49.66 | 49.03 | 49.66 | 49.39 | 1.72% | 16,615 |
| Sep 3, 2025 | 48.75 | 48.85 | 47.56 | 48.82 | 48.55 | - | 19,013 |
| Sep 2, 2025 | 49.11 | 49.40 | 48.31 | 48.82 | 48.55 | -1.59% | 25,285 |
| Aug 29, 2025 | 49.68 | 49.98 | 49.46 | 49.61 | 49.34 | 0.43% | 6,469 |
| Aug 28, 2025 | 49.71 | 49.71 | 49.31 | 49.40 | 49.13 | -0.88% | 8,334 |
| Aug 27, 2025 | 49.21 | 49.98 | 49.20 | 49.84 | 49.56 | 0.79% | 14,242 |
| Aug 26, 2025 | 49.40 | 49.60 | 48.99 | 49.45 | 49.18 | -0.10% | 35,378 |
| Aug 25, 2025 | 49.06 | 49.99 | 48.22 | 49.50 | 49.23 | 1.23% | 43,150 |
| Aug 22, 2025 | 46.95 | 49.16 | 46.95 | 48.90 | 48.63 | 5.71% | 20,842 |
| Aug 21, 2025 | 45.49 | 46.75 | 45.37 | 46.26 | 46.00 | 1.69% | 42,818 |
| Aug 20, 2025 | 45.27 | 45.69 | 45.00 | 45.49 | 45.24 | 0.82% | 22,589 |
| Aug 19, 2025 | 45.85 | 45.85 | 44.18 | 45.12 | 44.87 | -0.30% | 19,114 |
| Aug 18, 2025 | 44.89 | 46.09 | 44.60 | 45.26 | 45.01 | 1.12% | 10,954 |
| Aug 15, 2025 | 46.25 | 46.25 | 44.51 | 44.76 | 44.51 | -2.64% | 20,244 |
| Aug 14, 2025 | 45.65 | 46.08 | 45.49 | 45.97 | 45.72 | -0.15% | 12,831 |
| Aug 13, 2025 | 46.38 | 46.77 | 45.79 | 46.04 | 45.79 | 0.34% | 29,311 |
| Aug 12, 2025 | 44.21 | 46.85 | 44.21 | 45.89 | 45.63 | 4.21% | 22,584 |
| Aug 11, 2025 | 44.40 | 44.80 | 43.89 | 44.03 | 43.79 | -0.83% | 13,028 |
| Aug 8, 2025 | 46.04 | 46.04 | 43.34 | 44.40 | 44.15 | 2.80% | 10,213 |
| Aug 7, 2025 | 43.95 | 44.19 | 43.16 | 43.19 | 42.95 | -1.44% | 11,369 |
| Aug 6, 2025 | 43.96 | 44.24 | 43.54 | 43.82 | 43.58 | 0.07% | 7,349 |
| Aug 5, 2025 | 42.86 | 43.87 | 42.86 | 43.79 | 43.55 | 0.69% | 13,827 |
| Aug 4, 2025 | 42.94 | 43.88 | 42.89 | 43.49 | 43.25 | 1.14% | 17,772 |
| Aug 1, 2025 | 42.61 | 43.44 | 42.61 | 43.00 | 42.76 | -2.91% | 12,724 |
| Jul 31, 2025 | 44.69 | 44.99 | 43.99 | 44.29 | 44.05 | -1.77% | 9,436 |
| Jul 30, 2025 | 47.15 | 47.15 | 44.95 | 45.09 | 44.84 | -2.82% | 11,486 |
| Jul 29, 2025 | 47.65 | 47.65 | 46.21 | 46.40 | 46.14 | -1.59% | 14,714 |
| Jul 28, 2025 | 47.90 | 48.11 | 46.39 | 47.15 | 46.89 | 0.40% | 11,772 |
| Jul 25, 2025 | 47.22 | 47.22 | 46.46 | 46.96 | 46.70 | -0.38% | 10,092 |
| Jul 24, 2025 | 48.00 | 48.00 | 47.10 | 47.14 | 46.88 | -2.42% | 24,195 |
| Jul 23, 2025 | 48.54 | 48.54 | 47.99 | 48.31 | 48.04 | -1.04% | 21,029 |
| Jul 22, 2025 | 47.78 | 49.39 | 47.75 | 48.82 | 48.55 | 1.08% | 50,233 |
| Jul 21, 2025 | 48.81 | 48.89 | 47.71 | 48.30 | 48.03 | -0.43% | 43,125 |
| Jul 18, 2025 | 47.08 | 48.89 | 46.50 | 48.51 | 48.24 | 4.46% | 91,322 |
| Jul 17, 2025 | 46.49 | 46.76 | 44.98 | 46.44 | 46.18 | 1.89% | 52,135 |