S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bank7 Corporation (BSVN)
Bank7 Corporation (BSVN) Historical

BSVN Bank7 Corporation

30.40

0.56 (1.88%)

May 28 2024 - Closed

Delayed by 15 minutes

BSVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	30.40	0.56	1.88%	30.06	30.6299	30.06	15,325
May 24 2024	29.84	0.38	1.29%	29.57	30.3799	29.33	8,971
May 23 2024	29.46	-0.22	-0.74%	29.74	30.12	29.20	29,079
May 22 2024	29.68	-0.40	-1.33%	30.17	30.5299	29.67	3,837
May 21 2024	30.08	0.08	0.27%	30.07	30.25	29.91	3,586
May 20 2024	30.00	0.47	1.59%	29.44	30.17	29.44	7,701
May 17 2024	29.53	-0.53	-1.76%	30.15	30.40	29.53	13,841
May 16 2024	30.06	0.34	1.14%	29.74	30.25	29.37	9,962
May 15 2024	29.72	0.41	1.40%	29.68	30.25	29.595	8,525
May 14 2024	29.31	-0.14	-0.48%	29.68	29.68	29.31	7,604
May 13 2024	29.45	0.37	1.27%	29.38	29.96	28.90	4,648
May 10 2024	29.08	-0.01	-0.03%	28.94	29.08	28.70	2,302
May 09 2024	29.09	0.06	0.21%	28.92	29.65	27.36	39,684
May 08 2024	29.03	-0.78	-2.62%	29.65	29.95	29.03	6,117
May 07 2024	29.81	-0.52	-1.71%	30.23	30.23	29.81	9,935
May 06 2024	30.33	1.39	4.80%	28.82	30.48	28.82	32,326
May 03 2024	28.94	0.48	1.69%	28.59	28.94	28.55	4,596
May 02 2024	28.46	0.64	2.30%	28.10	28.46	28.03	10,701
May 01 2024	27.82	0.52	1.90%	27.49	28.11	27.49	6,809
Apr 30 2024	27.30	-0.10	-0.36%	27.41	27.69	26.74	11,752
Apr 29 2024	27.40	-0.06	-0.22%	27.51	27.575	27.25	4,593
Apr 26 2024	27.46	0.36	1.33%	27.34	27.99	27.1292	10,746
Apr 25 2024	27.10	0.12	0.44%	26.0701	27.25	26.0701	16,859
Apr 24 2024	26.98	-0.56	-2.03%	27.27	27.38	26.98	6,267
Apr 23 2024	27.54	-0.45	-1.61%	27.80	28.13	27.47	6,001
Apr 22 2024	27.99	0.40	1.45%	27.59	28.115	27.30	9,476
Apr 19 2024	27.59	0.22	0.80%	27.28	27.59	26.93	14,180
Apr 18 2024	27.37	-0.17	-0.62%	27.42	27.71	26.49	18,105
Apr 17 2024	27.54	-0.07	-0.25%	27.73	27.73	27.40	2,376
Apr 16 2024	27.61	-0.02	-0.07%	27.50	27.615	27.40	5,652
Apr 15 2024	27.63	0.13	0.47%	28.10	28.10	27.60	11,739
Apr 12 2024	27.50	0.56	2.08%	27.85	28.205	27.25	19,572
Apr 11 2024	26.94	-0.20	-0.74%	27.23	27.23	26.65	17,833
Apr 10 2024	27.14	-0.45	-1.63%	27.35	27.655	27.02	41,860
Apr 09 2024	27.59	-0.10	-0.36%	27.68	28.19	27.47	41,185
Apr 08 2024	27.69	0.36	1.32%	27.40	27.80	27.40	8,862
Apr 05 2024	27.33	-0.55	-1.97%	27.61	27.855	27.26	3,519
Apr 04 2024	27.88	0.34	1.23%	27.52	27.89	27.52	10,376
Apr 03 2024	27.54	-0.07	-0.25%	27.44	27.64	27.44	8,844
Apr 02 2024	27.61	-0.04	-0.14%	27.55	27.75	27.06	27,733
Apr 01 2024	27.65	-0.55	-1.95%	28.00	28.00	27.385	15,823
Mar 28 2024	28.20	0.39	1.40%	27.68	28.25	27.68	10,583
Mar 27 2024	27.81	0.15	0.54%	27.88	27.88	27.66	3,876
Mar 26 2024	27.66	-0.08	-0.29%	27.89	27.89	27.6475	8,113
Mar 25 2024	27.74	0.23	0.84%	27.48	27.89	27.48	9,595
Mar 22 2024	27.51	-0.33	-1.19%	27.88	27.88	27.35	2,345
Mar 21 2024	27.84	0.25	0.91%	27.29	27.84	27.29	10,335
Mar 20 2024	27.59	0.80	2.99%	26.50	27.59	26.50	13,144
Mar 19 2024	26.79	-0.28	-1.03%	27.00	27.38	26.505	15,439
Mar 18 2024	27.07	-0.85	-3.04%	27.94	27.94	27.00	11,971
Mar 15 2024	27.92	0.71	2.61%	27.26	28.24	27.13	29,292
Mar 14 2024	27.21	-0.49	-1.77%	27.60	27.89	27.15	26,739
Mar 13 2024	27.70	0.00	0.00%	27.69	27.70	27.485	5,137
Mar 12 2024	27.70	0.21	0.76%	27.48	27.71	27.15	6,041
Mar 11 2024	27.49	-0.57	-2.03%	27.98	27.98	27.16	4,745
Mar 08 2024	28.06	0.16	0.57%	28.05	28.24	27.25	6,965
Mar 07 2024	27.90	0.26	0.94%	27.64	28.7944	27.6129	6,740
Mar 06 2024	27.64	0.52	1.92%	27.38	27.88	26.9501	9,576
Mar 05 2024	27.12	-0.38	-1.38%	27.42	27.68	27.12	6,223
Mar 04 2024	27.50	0.24	0.88%	27.13	27.73	27.13	3,658
Mar 01 2024	27.26	-0.75	-2.68%	27.94	27.94	27.145	8,530
Feb 29 2024	28.01	1.25	4.67%	27.20	28.01	27.05	13,161

JPM Eurozone REI Equity ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions