Bank7 Corp. (BSVN)
NASDAQ: BSVN
· Real-Time Price · USD
46.47
0.22 (0.48%)
At close: Oct 03, 2025, 3:59 PM
46.47
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BSVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.76 | 47.25 | 46.30 | 46.47 | 46.47 | 0.48% | 13,414 |
| 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% | 17,300 |
| 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% | 16,400 |
| 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% | 22,900 |
| 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 | -1.90% | 7,411 |
| Sep 11, 2025 | 48.89 | 49.22 | 48.57 | 49.07 | 48.79 | 0.93% | 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 |
Page 1 of 89