Australia markets closed

Bank7 Corp. (BSVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.94+0.48 (+1.69%)
At close: 04:00PM EDT
28.94 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.7228.9428.6128.9428.944,061
02 May 202428.1328.4628.0328.4628.4610,700
01 May 202427.9328.1127.8227.8227.826,800
30 Apr 202427.4727.6927.3027.3027.3011,800
29 Apr 202427.4627.5827.2527.4027.404,600
26 Apr 202427.5027.9927.1327.4627.4610,700
25 Apr 202426.0727.2526.0727.1027.1016,900
24 Apr 202427.2227.3426.9826.9826.986,300
23 Apr 202427.8028.0027.4727.5427.546,000
22 Apr 202427.3028.1227.3027.9927.999,500
19 Apr 202427.2827.5926.9927.5927.5914,200
18 Apr 202427.4227.4326.4927.3727.3718,100
17 Apr 202427.5927.5927.4027.5427.542,400
16 Apr 202427.6027.6227.4027.6127.615,800
15 Apr 202427.7527.8827.6027.6327.6311,700
12 Apr 202427.8528.2127.2527.5027.5019,600
11 Apr 202426.9927.2326.9426.9426.9417,800
10 Apr 202427.3527.6627.0227.1427.1442,000
09 Apr 202427.6828.1927.5527.5927.5941,200
08 Apr 202427.5027.8027.5027.6927.698,900
05 Apr 202427.6527.8627.2627.3327.333,600
04 Apr 202427.5227.8927.5227.8827.8810,400
03 Apr 202427.6327.6427.4527.5427.548,800
02 Apr 202427.6027.7527.0627.6127.6127,900
01 Apr 202428.0028.0027.3927.6527.6515,800
28 Mar 202427.8728.2527.8328.2028.2010,600
27 Mar 202427.8727.8827.8127.8127.813,900
26 Mar 202427.8927.8927.6527.6627.668,100
25 Mar 202427.4827.8927.4827.7427.749,600
22 Mar 202427.3527.6327.3527.5127.512,300
21 Mar 202427.2927.8427.2927.8427.8410,300
20 Mar 202426.7527.5926.7527.5927.5913,100
20 Mar 20240.21 Dividend
19 Mar 202427.0027.3826.5126.7926.5815,400
18 Mar 202427.9427.9427.0027.0726.8612,000
15 Mar 202426.9928.2426.9927.9227.7034,700
14 Mar 202427.8927.8927.1527.2127.0026,700
13 Mar 202427.7027.7027.6927.7027.485,100
12 Mar 202427.1527.7127.1527.7027.486,000
11 Mar 202427.1627.7227.1627.4927.274,700
08 Mar 202427.6328.2427.2528.0627.847,000
07 Mar 202427.6428.7927.6127.9027.686,700
06 Mar 202426.9527.8826.9527.6427.429,600
05 Mar 202427.4827.6827.1227.1226.916,200
04 Mar 202427.7327.7327.2227.5027.283,700
01 Mar 202427.9327.9427.1527.2627.058,500
29 Feb 202427.2028.0127.2028.0127.7913,200
28 Feb 202426.9127.0126.4126.7626.5521,200
27 Feb 202427.0127.6026.9126.9226.7116,300
26 Feb 202427.0027.5026.6827.0026.7933,400
23 Feb 202427.4327.5727.2527.3327.124,200
22 Feb 202427.4227.5027.1527.5027.2817,000
21 Feb 202427.6027.7127.4527.6127.396,700
20 Feb 202427.5928.3427.5027.5827.3612,800
16 Feb 202427.6028.1527.4728.0027.787,900
15 Feb 202427.2327.9026.8327.6927.4715,400
14 Feb 202427.4927.4927.0727.4227.2110,400
13 Feb 202427.5127.8127.0827.1326.9244,800
12 Feb 202427.6328.2927.5728.0227.8011,100
09 Feb 202427.5028.2127.3527.5527.3317,300
08 Feb 202427.8928.2027.4027.4027.1917,600
07 Feb 202427.4027.9627.2627.9627.7432,400
06 Feb 202427.3727.8027.3527.5527.3318,600
05 Feb 202427.3927.8427.3527.3527.1425,400
02 Feb 202428.1528.1527.4327.5127.2916,100
01 Feb 202427.9928.4827.5028.4828.2618,500
31 Jan 202427.6928.9826.8127.9527.7317,200
30 Jan 202426.8028.0826.8027.3627.1531,100
29 Jan 202425.1026.7525.1026.6526.4425,300
26 Jan 202424.6825.0024.6424.9324.734,700
25 Jan 202425.2325.2324.8025.0924.899,300
24 Jan 202425.1625.1625.0525.0624.863,600
23 Jan 202425.7325.7325.0825.0824.886,700
22 Jan 202425.4425.7524.9625.6025.4017,800
19 Jan 202424.5225.2624.5025.2625.0611,900
18 Jan 202424.7224.7224.5024.5024.312,900
17 Jan 202424.6524.9124.4524.5224.3310,900
16 Jan 202425.1025.1024.4924.6024.415,700
12 Jan 202425.5825.5824.8024.8024.6110,700
11 Jan 202425.5925.7625.3125.4025.207,600
10 Jan 202426.3226.5325.9925.9925.7911,400
09 Jan 202426.7326.7326.0626.0625.866,800
08 Jan 202426.2626.7226.2626.7126.502,600
05 Jan 202425.9326.8825.9326.6526.4418,400
04 Jan 202426.5726.9325.7025.9825.7810,500
03 Jan 202427.0227.0226.3326.3326.1213,100
02 Jan 202427.3327.3326.9927.0826.8710,000
29 Dec 202327.0127.5626.8027.3527.145,000
28 Dec 202327.1827.2526.9727.1526.945,600
27 Dec 202326.8727.3326.8727.2727.067,100
26 Dec 202327.2627.4726.6327.3827.1713,300
22 Dec 202326.5527.5726.5527.4627.244,900
21 Dec 202327.1627.7626.9027.0026.7911,900
21 Dec 20230.21 Dividend
20 Dec 202328.2628.6926.6827.7927.3621,000
19 Dec 202328.0028.7027.6028.1527.7217,600
18 Dec 202328.2228.2227.0427.9927.5613,400
15 Dec 202327.2328.9926.9628.2227.7954,700
14 Dec 202326.4527.4925.7127.4727.0519,100
13 Dec 202324.6726.4724.6525.8425.4419,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...