Dark

BSVN
Bank7 Corp. Common stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:43 PM EDT

50.20USD+0.400%(+0.20)38,761

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

50.28USD+0.159%(+0.08)5,961

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	49.860000	50.600000	49.5000	50.2800	+0.560%	38,761	0.000%
2026-07-30	51.050000	51.050000	50.0000	50.0000	-0.636%	39,495	+0.560%
2026-07-29	50.300000	50.770000	49.9900	50.3200	+0.299%	18,889	-0.079%
2026-07-28	49.255000	50.690000	49.2550	50.1700	+1.231%	21,775	+0.219%
2026-07-27	49.380000	50.430000	48.2000	49.5600	+0.243%	73,053	+1.453%
2026-07-24	50.170000	50.550000	48.7800	49.4400	-1.905%	42,933	+1.699%
2026-07-23	47.750000	50.470000	47.5000	50.4000	+4.456%	40,297	-0.238%
2026-07-22	49.200000	49.200000	47.7600	48.2500	-2.565%	47,019	+4.207%
2026-07-21	49.500000	50.450000	49.2000	49.5200	-0.382%	55,848	+1.535%
2026-07-20	49.910000	50.220000	49.3000	49.7100	-2.453%	31,370	+1.147%
2026-07-17	50.120000	52.000000	50.1200	50.9600	+0.911%	53,074	-1.334%
2026-07-16	51.010000	52.995000	50.0500	50.5000	-2.510%	59,403	-0.436%
2026-07-15	51.240000	52.780000	51.2400	51.8000	+1.969%	33,583	-2.934%
2026-07-14	50.860000	51.248200	50.6900	50.8000	+0.874%	23,577	-1.024%
2026-07-13	51.480000	51.995000	50.2400	50.3600	-1.679%	20,393	-0.159%
2026-07-10	50.630000	51.775000	50.6300	51.2200	+1.627%	16,443	-1.835%
2026-07-09	49.920000	50.890000	49.9050	50.4000	+1.470%	21,186	-0.238%
2026-07-08	51.480000	51.550000	49.5850	49.6700	-4.019%	31,990	+1.228%
2026-07-07	50.830000	51.950000	50.8300	51.7500	+1.510%	30,929	-2.841%
2026-07-06	49.200000	51.410000	49.2000	50.9800	+2.803%	17,329	-1.373%
2026-07-02	49.870000	50.435000	49.5900	49.5900	-1.057%	28,489	+1.391%
2026-07-01	49.000000	50.575000	48.1450	50.1200	+2.390%	40,061	+0.319%
2026-06-30	48.700000	49.280000	48.4800	48.9500	+0.082%	20,431	+2.717%
2026-06-29	49.420000	49.420000	48.2300	48.9100	-1.331%	18,416	+2.801%
2026-06-26	46.160000	49.941000	46.1600	49.5700	+4.711%	118,931	+1.432%
2026-06-25	47.350000	47.830000	46.8100	47.3400	+0.874%	13,764	+6.210%
2026-06-24	46.482500	47.400000	46.3350	46.9300	+0.514%	16,277	+7.138%
2026-06-23	45.810000	47.770000	45.8000	46.6900	+2.278%	10,785	+7.689%
2026-06-22	45.500000	46.065000	45.2400	45.6500	0.000%	10,237	+10.142%
2026-06-18	45.870000	45.870000	45.1600	45.6500	-0.066%	24,339	+10.142%
2026-06-17	46.730000	46.730000	45.2800	45.6800	-0.652%	17,560	+10.070%
2026-06-16	46.150000	46.150000	45.1188	45.9800	+0.635%	11,007	+9.352%
2026-06-15	46.270000	46.730000	45.5200	45.6900	-1.700%	9,448	+10.046%
2026-06-12	46.230000	46.480000	46.0400	46.4800	+1.840%	9,342	+8.176%
2026-06-11	46.000000	46.173100	45.5000	45.6400	-0.501%	13,388	+10.167%
2026-06-10	45.710000	45.980000	45.6400	45.8700	+0.592%	10,385	+9.614%
2026-06-09	45.500000	46.000000	45.2900	45.6000	+1.423%	20,257	+10.263%
2026-06-08	45.545000	45.545000	44.8001	44.9600	-0.266%	6,740	+11.833%
2026-06-05	45.005000	45.450000	44.3800	45.0800	+1.201%	12,441	+11.535%
2026-06-04	44.100000	44.545000	44.0024	44.5450	+3.245%	9,055	+12.875%
2026-06-03	44.350000	44.380000	43.0300	43.1450	-2.431%	17,882	+16.537%
2026-06-02	44.255000	44.450000	43.9400	44.2200	+0.318%	12,042	+13.704%
2026-06-01	44.130000	44.440800	43.5800	44.0800	-0.407%	8,473	+14.065%
2026-05-29	44.910000	44.910000	44.2500	44.2600	-0.293%	13,081	+13.601%
2026-05-28	44.110000	44.390000	43.7850	44.3900	+0.909%	18,207	+13.269%
2026-05-27	44.400000	44.400000	43.8000	43.9900	-0.362%	11,086	+14.299%
2026-05-26	44.270000	44.570000	43.7300	44.1500	+0.822%	19,872	+13.884%
2026-05-22	43.240000	44.100000	43.2400	43.7900	+1.225%	13,688	+14.821%
2026-05-21	43.010000	43.720000	42.9700	43.2600	+0.886%	13,587	+16.227%
2026-05-20	42.080000	43.250000	42.0800	42.8800	+1.853%	9,362	+17.257%
2026-05-19	42.940000	42.940000	42.1000	42.1000	-2.070%	5,191	+19.430%
2026-05-18	42.600000	42.990000	42.3700	42.9900	+2.114%	8,137	+16.957%
2026-05-15	42.100000	42.220000	41.9200	42.1000	-0.402%	10,721	+19.430%
2026-05-14	42.110000	42.780000	42.1100	42.2700	+1.173%	7,536	+18.950%
2026-05-13	42.240000	42.477500	41.4000	41.7800	-1.089%	7,895	+20.345%
2026-05-12	42.360000	42.780000	42.2000	42.2400	-1.239%	7,849	+19.034%
2026-05-11	43.720000	43.720000	42.7500	42.7700	-2.262%	11,968	+17.559%
2026-05-08	43.770000	44.055000	43.7600	43.7600	-0.432%	8,898	+14.899%
2026-05-07	43.537700	44.030000	43.5377	43.9500	+0.780%	7,427	+14.403%
2026-05-06	43.580000	43.840000	43.5800	43.6100	+0.600%	9,790	+15.295%
2026-05-05	42.920000	43.940000	42.5800	43.3500	+1.665%	12,515	+15.986%
2026-05-04	43.035000	43.750000	42.2000	42.6400	-1.954%	11,787	+17.917%
2026-05-01	42.850000	43.877900	42.8500	43.4900	+1.281%	7,950	+15.613%
2026-04-30	43.070000	43.865000	42.9400	42.9400	-1.287%	8,674	+17.094%
2026-04-29	44.880000	44.880000	43.4800	43.5000	-3.118%	9,902	+15.586%
2026-04-28	43.900000	45.210000	43.8600	44.9000	+2.699%	16,689	+11.982%
2026-04-27	43.620000	44.208800	43.6200	43.7200	+0.023%	10,182	+15.005%
2026-04-24	43.860000	44.500000	43.6500	43.7100	-0.659%	14,063	+15.031%
2026-04-23	43.670000	44.000000	43.1900	44.0000	+1.453%	12,045	+14.273%
2026-04-22	43.720000	44.080000	43.1400	43.3700	-0.368%	11,511	+15.933%
2026-04-21	43.680000	44.050000	43.5300	43.5300	-0.662%	19,970	+15.507%
2026-04-20	44.000000	44.050000	43.2500	43.8200	+0.137%	16,254	+14.742%
2026-04-17	43.620000	44.270000	43.4200	43.7600	+1.815%	15,763	+14.899%
2026-04-16	43.949800	43.949800	42.2500	42.9800	-0.047%	11,501	+16.985%
2026-04-15	43.940000	43.940000	42.8900	43.0000	-2.162%	11,775	+16.930%
2026-04-14	44.160000	45.987300	43.3500	43.9500	+2.400%	25,613	+14.403%
2026-04-13	42.070000	43.000000	42.0700	42.9200	+0.351%	8,742	+17.148%
2026-04-10	42.430000	43.130000	42.4000	42.7700	-1.542%	4,477	+17.559%
2026-04-09	43.350000	43.440000	43.2141	43.4400	+1.094%	7,108	+15.746%
2026-04-08	42.950000	43.000000	42.6300	42.9700	+3.194%	10,899	+17.012%
2026-04-07	41.500000	41.770000	41.0300	41.6400	+1.685%	10,185	+20.749%
2026-04-06	41.210000	41.500000	40.5500	40.9500	-0.292%	9,922	+22.784%
2026-04-02	40.940000	41.080000	40.6900	41.0700	+0.686%	6,621	+22.425%
2026-04-01	39.756700	41.210000	39.7567	40.7900	+2.282%	11,600	+23.266%
2026-03-31	40.160000	40.160000	39.5900	39.8800	+0.277%	11,635	+26.078%
2026-03-30	39.600000	39.805000	39.4550	39.7700	+0.429%	13,102	+26.427%
2026-03-27	39.590000	39.840000	39.3200	39.6000	-0.652%	6,755	+26.970%
2026-03-26	39.870000	39.950000	39.5500	39.8600	0.000%	6,352	+26.141%
2026-03-25	39.640000	40.220000	39.5700	39.8600	-0.100%	9,968	+26.141%
2026-03-24	39.760000	40.335000	39.7500	39.9000	+0.050%	18,488	+26.015%
2026-03-23	39.190000	40.200000	39.0600	39.8800	+4.153%	34,321	+26.078%
2026-03-20	38.880000	39.700000	38.2900	38.2900	-1.593%	35,682	+31.314%
2026-03-19	38.700000	39.370000	38.6650	38.9100	+0.543%	8,876	+29.221%
2026-03-18	39.100000	40.000000	38.7000	38.7000	-1.802%	19,296	+29.922%
2026-03-17	40.000000	40.380000	39.4100	39.4100	-0.730%	12,608	+27.582%
2026-03-16	40.660000	40.660000	39.6000	39.7000	+0.076%	3,679	+26.650%
2026-03-13	39.330000	39.670000	39.0700	39.6700	+0.609%	7,129	+26.746%
2026-03-12	39.110000	39.610000	39.1100	39.4300	-0.454%	6,484	+27.517%
2026-03-11	39.480000	39.616800	39.4800	39.6100	-0.477%	3,396	+26.938%
2026-03-10	39.350000	40.810000	39.3500	39.8000	-0.822%	10,857	+26.332%
2026-03-09	40.500000	40.500000	39.7900	40.1300	-3.114%	14,446	+25.293%
2026-03-06	42.770000	42.770000	39.6200	41.4200	+1.619%	21,346	+21.391%
2026-03-05	41.650000	41.650000	40.6500	40.7600	-2.535%	7,760	+23.356%
2026-03-04	41.620000	41.970000	41.6200	41.8200	+2.475%	8,255	+20.230%
2026-03-03	40.490000	41.620000	40.4900	40.8100	-1.425%	4,679	+23.205%
2026-03-02	40.600000	41.710000	40.5500	41.4000	+1.770%	6,865	+21.449%
2026-02-27	42.250000	42.250000	40.6300	40.6800	-5.351%	9,096	+23.599%
2026-02-26	42.750000	42.980000	41.8700	42.9800	+1.153%	8,589	+16.985%
2026-02-25	42.000000	42.922500	42.0000	42.4900	+0.854%	9,340	+18.334%
2026-02-24	42.000000	42.880000	41.8000	42.1300	+0.789%	7,713	+19.345%
2026-02-23	42.300000	42.720000	41.8000	41.8000	-4.260%	5,986	+20.287%
2026-02-20	43.580000	44.040000	43.5300	43.6600	-0.114%	4,452	+15.163%
2026-02-19	43.305000	43.936000	43.2050	43.7100	-0.433%	5,940	+15.031%
2026-02-18	42.240000	44.230000	42.2400	43.9000	-0.521%	5,778	+14.533%
2026-02-17	43.910000	44.550000	43.9100	44.1300	+0.478%	8,382	+13.936%
2026-02-13	44.070000	44.070000	43.6300	43.9200	-0.068%	6,003	+14.481%
2026-02-12	44.040000	44.230000	42.7500	43.9500	-0.227%	8,135	+14.403%
2026-02-11	45.500000	45.500000	44.0500	44.0500	-2.068%	6,228	+14.143%
2026-02-10	45.360000	45.670000	44.9800	44.9800	-0.178%	13,486	+11.783%
2026-02-09	45.240000	45.500000	44.8000	45.0600	-0.288%	5,479	+11.585%
2026-02-06	45.510000	46.000000	45.1300	45.1900	-0.638%	9,544	+11.264%
2026-02-05	45.425000	45.590000	45.0200	45.4800	+0.154%	6,288	+10.554%
2026-02-04	46.060000	46.121900	45.3700	45.4100	-0.700%	17,440	+10.725%
2026-02-03	45.480000	45.735000	45.2200	45.7300	+0.882%	13,424	+9.950%
2026-02-02	44.750000	45.570000	44.6600	45.3300	+2.003%	23,408	+10.920%
2026-01-30	44.010000	44.750000	43.8300	44.4400	+1.438%	9,270	+13.141%
2026-01-29	44.270000	44.270000	43.8000	43.8100	-0.068%	9,075	+14.768%
2026-01-28	44.010000	44.310000	43.0262	43.8400	+0.206%	20,145	+14.690%
2026-01-27	43.710000	44.020000	43.1000	43.7500	+0.413%	12,651	+14.926%
2026-01-26	43.790000	43.940000	43.4400	43.5700	-0.977%	6,390	+15.401%
2026-01-23	43.810000	44.070000	42.8793	44.0000	-0.430%	22,355	+14.273%
2026-01-22	44.940000	44.967200	44.0800	44.1900	-1.340%	9,207	+13.781%
2026-01-21	43.970000	44.960000	43.9700	44.7900	+2.895%	13,796	+12.257%
2026-01-20	44.530000	44.655000	43.4500	43.5300	-2.813%	9,917	+15.507%
2026-01-16	43.340000	45.075000	42.8600	44.7900	+2.447%	18,354	+12.257%
2026-01-15	43.390000	43.885000	42.1500	43.7200	+1.344%	27,304	+15.005%
2026-01-14	42.980000	43.315000	42.5800	43.1400	+1.745%	7,975	+16.551%
2026-01-13	42.450000	42.560000	42.0700	42.4000	-0.888%	13,053	+18.585%
2026-01-12	42.990000	42.990000	42.6200	42.7800	-0.093%	5,621	+17.532%
2026-01-09	42.700000	42.830000	42.0200	42.8200	+0.305%	15,140	+17.422%
2026-01-08	42.000000	43.300000	41.9500	42.6900	+1.667%	10,148	+17.779%
2026-01-07	41.700000	42.050000	41.4300	41.9900	+0.024%	10,016	+19.743%
2026-01-06	42.080000	42.290000	41.5800	41.9800	-0.920%	15,289	+19.771%
2026-01-05	41.220000	42.650000	41.2200	42.3700	+2.392%	11,923	+18.669%
2026-01-02	41.430000	41.600000	40.8200	41.3800	+0.976%	23,896	+21.508%
2025-12-31	40.510000	41.410000	40.3600	40.9800	-0.195%	85,181	+22.694%
2025-12-30	41.737500	42.095000	40.5600	41.0600	+0.269%	14,923	+22.455%
2025-12-29	41.030000	41.340000	40.6700	40.9500	-0.462%	11,542	+22.784%
2025-12-26	40.810000	41.960000	40.4300	41.1400	+0.710%	15,164	+22.217%
2025-12-24	41.630000	41.880000	40.4800	40.8500	-2.599%	18,532	+23.084%
2025-12-23	43.504318	43.504318	41.7100	41.9400	-1.572%	11,807	+19.886%
2025-12-22	43.681800	43.681800	42.3100	42.6100	-2.761%	12,319	+18.000%
2025-12-19	44.950000	45.250000	43.5500	43.8200	-2.384%	10,707	+14.742%
2025-12-18	44.800000	45.500000	44.5650	44.8900	+0.246%	11,428	+12.007%
2025-12-17	44.230000	44.780000	43.8900	44.7800	+0.607%	8,390	+12.282%
2025-12-16	44.390000	44.510000	44.1300	44.5100	+0.884%	10,454	+12.963%
2025-12-15	44.700000	44.700000	43.8800	44.1200	+0.068%	7,822	+13.962%
2025-12-12	44.100000	44.500000	43.6100	44.0900	+0.205%	8,687	+14.039%
2025-12-11	43.530000	44.090000	43.5300	44.0000	+1.523%	12,758	+14.273%
2025-12-10	42.700000	43.470000	42.7000	43.3400	+2.314%	19,930	+16.013%
2025-12-09	42.400000	43.000000	42.3600	42.3600	+0.522%	8,126	+18.697%
2025-12-08	42.300000	42.450000	41.9750	42.1400	+0.357%	9,002	+19.317%
2025-12-05	42.200000	42.440000	41.8100	41.9900	-0.261%	5,399	+19.743%
2025-12-04	42.400000	42.500000	42.0900	42.1000	-2.388%	6,114	+19.430%
2025-12-03	42.600000	43.130000	42.3500	43.1300	+2.471%	5,683	+16.578%
2025-12-02	41.310000	42.490000	41.3100	42.0900	+1.790%	11,339	+19.458%
2025-12-01	41.210000	41.490000	41.2100	41.3500	-0.193%	4,308	+21.596%
2025-11-28	41.350000	41.430000	41.2700	41.4300	-1.357%	4,311	+21.361%
2025-11-26	41.650000	42.170000	41.6100	42.0000	-0.166%	8,057	+19.714%
2025-11-25	42.720000	42.720000	42.0600	42.0700	+2.335%	6,049	+19.515%
2025-11-24	41.940000	41.940000	41.1100	41.1100	-1.956%	4,089	+22.306%
2025-11-21	40.920000	43.410000	40.0300	41.9300	+2.268%	21,420	+19.914%
2025-11-20	41.320000	41.650000	41.0000	41.0000	+0.737%	6,466	+22.634%
2025-11-19	41.130000	41.130000	40.7000	40.7000	+0.025%	5,398	+23.538%
2025-11-18	41.032800	41.290000	40.6900	40.6900	+0.693%	11,469	+23.568%
2025-11-17	41.715500	41.715500	40.0000	40.4100	-2.391%	9,571	+24.425%
2025-11-14	41.000000	41.655000	40.6500	41.4000	-0.457%	8,586	+21.449%
2025-11-13	41.790000	42.000000	41.5900	41.5900	+0.362%	6,470	+20.894%
2025-11-12	42.780000	42.780000	41.0843	41.4400	-0.289%	6,800	+21.332%
2025-11-11	41.330000	41.560000	41.0000	41.5600	+0.703%	4,600	+20.982%
2025-11-10	41.180000	41.340000	40.9501	41.2700	-0.121%	3,739	+21.832%
2025-11-07	41.000000	41.470000	41.0000	41.3200	+0.756%	8,008	+21.684%
2025-11-06	41.250000	41.520000	41.0100	41.0100	-1.560%	6,294	+22.604%
2025-11-05	41.067400	42.374900	41.0674	41.6600	+1.067%	8,749	+20.691%
2025-11-04	40.760000	41.730000	40.7050	41.2200	-0.937%	9,396	+21.980%
2025-11-03	41.050000	42.103500	40.9600	41.6100	+0.241%	14,164	+20.836%
2025-10-31	41.740000	42.020000	40.9800	41.5100	-0.312%	26,411	+21.127%
2025-10-30	40.970000	41.875000	40.9700	41.6400	+1.735%	21,938	+20.749%
2025-10-29	42.730000	42.730000	40.5650	40.9300	-3.535%	15,572	+22.844%
2025-10-28	42.720000	42.797500	42.3100	42.4300	-0.586%	11,544	+18.501%
2025-10-27	43.910000	43.910000	42.6800	42.6800	-1.158%	16,715	+17.807%
2025-10-24	43.250000	43.715000	43.0150	43.1800	+0.794%	8,130	+16.443%
2025-10-23	43.350000	43.350000	42.8400	42.8400	-0.603%	28,885	+17.367%
2025-10-22	42.900000	43.360000	42.9000	43.1000	+1.150%	9,646	+16.659%
2025-10-21	42.870000	43.100000	42.6000	42.6100	-1.022%	13,628	+18.000%
2025-10-20	43.330000	43.400000	42.4600	43.0500	-0.070%	24,361	+16.794%
2025-10-17	43.360000	43.950000	43.0150	43.0800	-0.646%	14,691	+16.713%
2025-10-16	44.210000	44.210000	43.1100	43.3600	-4.891%	13,374	+15.959%
2025-10-15	47.100000	47.990000	44.3700	45.5900	+0.574%	20,028	+10.287%
2025-10-14	44.065000	45.670000	44.0050	45.3300	+3.140%	12,913	+10.920%
2025-10-13	44.200000	44.575000	43.6000	43.9500	+0.803%	10,179	+14.403%
2025-10-10	45.860000	45.860000	43.6000	43.6000	-4.302%	8,235	+15.321%
2025-10-09	45.570000	46.040000	44.9309	45.5600	-0.643%	18,463	+10.360%
2025-10-08	46.055000	46.055000	45.7200	45.8550	+0.471%	4,733	+9.650%
2025-10-07	46.380000	46.958500	45.6400	45.6400	-1.468%	8,829	+10.167%
2025-10-06	46.720000	46.800000	46.1100	46.3200	-0.323%	6,660	+8.549%
2025-10-03	46.760000	47.250000	46.3000	46.4700	+0.476%	13,536	+8.199%
2025-10-02	45.910000	46.550000	45.5300	46.2500	+0.282%	13,940	+8.714%
2025-10-01	46.300000	46.820000	45.9000	46.1200	-0.324%	17,297	+9.020%
2025-09-30	45.900000	47.020000	45.4700	46.2700	+0.303%	45,710	+8.667%
2025-09-29	47.620000	47.620000	46.1300	46.1300	-2.946%	8,920	+8.996%
2025-09-26	47.810000	47.810000	47.4300	47.5300	-0.419%	6,125	+5.786%
2025-09-25	47.970000	48.170000	47.3801	47.7300	-0.146%	16,355	+5.343%
2025-09-24	48.105000	48.150000	47.2750	47.8000	+0.063%	17,225	+5.188%
2025-09-23	48.600000	48.970000	47.5900	47.7700	-1.261%	22,886	+5.254%
2025-09-22	47.700000	48.380000	46.9300	48.3800	+2.500%	33,440	+3.927%
2025-09-19	48.380000	48.675000	47.1000	47.2000	-3.437%	46,700	+6.525%
2025-09-18	48.490000	49.765000	48.4700	48.8800	+1.791%	73,213	+2.864%
2025-09-17	48.290000	49.380000	48.0100	48.0200	+0.063%	19,219	+4.706%
2025-09-16	48.820000	49.070000	47.5300	47.9900	-2.061%	13,607	+4.772%
2025-09-15	48.560000	49.055000	48.2600	49.0000	+1.786%	11,428	+2.612%
2025-09-12	48.560000	48.620000	48.0800	48.1400	-1.885%	7,411	+4.445%
2025-09-11	48.890000	49.220000	48.5700	49.0650	+0.915%	11,644	+2.476%
2025-09-10	48.399000	48.680000	48.3300	48.6200	-0.062%	10,301	+3.414%
2025-09-09	49.190000	49.190000	48.4500	48.6500	-1.238%	12,832	+3.350%
2025-09-08	48.470000	49.290000	48.4700	49.2600	+1.693%	7,245	+2.071%
2025-09-05	49.860000	50.100000	48.4200	48.4400	-2.457%	12,880	+3.799%
2025-09-04	49.110000	49.660000	49.0300	49.6600	+1.721%	16,615	+1.248%
2025-09-03	48.750000	48.850000	47.5550	48.8200	0.000%	19,013	+2.991%
2025-09-02	49.110000	49.400000	48.3101	48.8200	-1.592%	25,285	+2.991%
2025-08-29	49.675000	49.975000	49.4600	49.6100	+0.425%	6,469	+1.351%
2025-08-28	49.710000	49.710000	49.3100	49.4000	-0.883%	8,334	+1.781%
2025-08-27	49.210000	49.980000	49.2017	49.8400	+0.789%	14,242	+0.883%
2025-08-26	49.400000	49.600000	48.9900	49.4500	-0.101%	35,378	+1.678%
2025-08-25	49.060000	49.990000	48.2200	49.5000	+1.227%	43,150	+1.576%
2025-08-22	46.950000	49.160000	46.9500	48.9000	+5.707%	20,842	+2.822%
2025-08-21	45.490000	46.750000	45.3700	46.2600	+1.693%	42,818	+8.690%
2025-08-20	45.270000	45.690000	45.0000	45.4900	+0.820%	22,589	+10.530%
2025-08-19	45.850000	45.850000	44.1800	45.1200	-0.298%	19,114	+11.436%
2025-08-18	44.890000	46.085000	44.6000	45.2550	+1.117%	10,954	+11.104%
2025-08-15	46.250000	46.250000	44.5100	44.7550	-2.643%	20,244	+12.345%
2025-08-14	45.650000	46.080000	45.4900	45.9700	-0.152%	12,831	+9.376%
2025-08-13	46.380000	46.765000	45.7900	46.0400	+0.338%	29,311	+9.209%
2025-08-12	44.210000	46.850000	44.2100	45.8850	+4.213%	22,584	+9.578%
2025-08-11	44.400000	44.800000	43.8900	44.0300	-0.833%	13,028	+14.195%
2025-08-08	46.040000	46.040000	43.3400	44.4000	+2.802%	10,213	+13.243%
2025-08-07	43.950000	44.190000	43.1600	43.1900	-1.438%	11,369	+16.416%
2025-08-06	43.960000	44.239900	43.5401	43.8200	+0.069%	7,349	+14.742%
2025-08-05	42.860000	43.870000	42.8600	43.7900	+0.690%	13,827	+14.821%
2025-08-04	42.940000	43.880000	42.8900	43.4900	+1.140%	17,772	+15.613%
2025-08-01	42.606700	43.435000	42.6067	43.0000	-2.913%	12,724	+16.930%
2025-07-31	44.690000	44.985000	43.9938	44.2900	-1.774%	9,436	+13.524%
2025-07-30	47.145000	47.145000	44.9500	45.0900	-2.823%	11,486	+11.510%
2025-07-29	47.650000	47.650000	46.2100	46.4000	-1.591%	14,714	+8.362%
2025-07-28	47.900000	48.110000	46.3900	47.1500	+0.405%	11,772	+6.638%
2025-07-25	47.220000	47.220000	46.4600	46.9600	-0.382%	10,092	+7.070%
2025-07-24	48.000000	48.000000	47.1000	47.1400	-2.422%	24,195	+6.661%
2025-07-23	48.539900	48.539900	47.9900	48.3100	-1.045%	21,029	+4.078%
2025-07-22	47.780000	49.390000	47.7500	48.8200	+1.077%	50,233	+2.991%
2025-07-21	48.810000	48.890000	47.7100	48.3000	-0.433%	43,125	+4.099%
2025-07-18	47.080000	48.890000	46.5000	48.5100	+4.457%	91,322	+3.649%
2025-07-17	46.490000	46.755000	44.9800	46.4400	+1.887%	52,135	+8.269%
2025-07-16	45.550000	45.830000	44.6000	45.5800	+0.066%	45,116	+10.312%
2025-07-15	45.440000	46.270000	45.1950	45.5500	-1.556%	56,395	+10.384%
2025-07-14	45.440000	46.510000	45.4400	46.2700	+2.731%	56,658	+8.667%
2025-07-11	44.610000	45.600000	44.6100	45.0400	-0.133%	18,337	+11.634%
2025-07-10	44.250000	45.290000	44.2500	45.1000	+1.508%	27,269	+11.486%
2025-07-09	44.410000	44.860000	43.6100	44.4300	-0.090%	13,814	+13.167%
2025-07-08	43.665000	44.690000	43.6050	44.4700	+2.300%	19,388	+13.065%
2025-07-07	44.580000	44.580000	42.9650	43.4700	-2.293%	29,203	+15.666%
2025-07-03	44.830000	44.830000	44.2900	44.4900	+1.229%	6,727	+13.014%
2025-07-02	43.010000	44.460000	42.9300	43.9500	+1.197%	24,873	+14.403%
2025-07-01	41.830000	44.145000	41.7000	43.4300	+3.825%	30,992	+15.773%
2025-06-30	41.880000	42.350000	41.3450	41.8300	-0.405%	123,202	+20.201%
2025-06-27	41.200000	42.070000	41.0100	42.0000	+1.942%	85,297	+19.714%
2025-06-26	40.110000	41.280000	39.8750	41.2000	+2.718%	18,921	+22.039%
2025-06-25	40.550000	40.550000	38.7600	40.1100	-0.348%	15,664	+25.355%
2025-06-24	40.530000	41.500000	40.1000	40.2500	+0.299%	29,496	+24.919%
2025-06-23	38.540000	40.250000	38.5400	40.1300	+3.883%	35,918	+25.293%
2025-06-20	38.320000	39.040000	37.6100	38.6300	+1.285%	40,663	+30.158%
2025-06-18	37.560000	38.869900	37.5600	38.1400	+0.501%	30,504	+31.830%
2025-06-17	38.520000	38.690000	37.9200	37.9500	-1.352%	32,910	+32.490%
2025-06-16	38.800000	39.390000	38.2200	38.4700	-0.978%	10,375	+30.699%
2025-06-13	39.260000	39.290000	38.4580	38.8500	-1.646%	28,405	+29.421%
2025-06-12	39.200000	39.645000	39.2000	39.5000	+0.509%	6,920	+27.291%
2025-06-11	39.770000	39.870000	39.2000	39.3000	-1.504%	6,048	+27.939%
2025-06-10	39.800000	40.210000	39.3400	39.9000	+1.656%	9,871	+26.015%
2025-06-09	39.555200	39.760000	39.1400	39.2500	-0.633%	9,280	+28.102%
2025-06-06	39.450000	39.700000	38.4650	39.5000	+3.026%	24,812	+27.291%
2025-06-05	38.255000	38.690000	38.2550	38.3400	-0.905%	9,463	+31.142%
2025-06-04	39.160000	39.160000	38.4350	38.6900	-0.922%	19,181	+29.956%
2025-06-03	39.090000	39.679800	38.5450	39.0500	+0.231%	20,879	+28.758%
2025-06-02	39.000000	39.000000	37.6850	38.9600	+0.880%	38,565	+29.055%
2025-05-30	37.670000	39.200000	36.9146	38.6200	-1.076%	35,394	+30.192%
2025-05-29	38.141300	39.410000	38.1368	39.0400	+2.199%	22,545	+28.791%
2025-05-28	37.765000	38.360000	37.6200	38.2000	+0.236%	13,579	+31.623%
2025-05-27	38.270000	38.530000	38.0650	38.1100	+1.926%	8,712	+31.934%
2025-05-23	36.800000	37.410000	36.6015	37.3900	+0.430%	11,760	+34.474%
2025-05-22	37.510000	38.000000	37.2200	37.2300	-0.826%	13,753	+35.052%
2025-05-21	39.000000	39.000000	37.5400	37.5400	-4.259%	18,557	+33.937%
2025-05-20	39.690000	39.690000	38.7683	39.2100	-0.482%	22,422	+28.233%
2025-05-19	38.655400	39.430000	38.0247	39.4000	+0.485%	22,462	+27.614%
2025-05-16	39.040000	39.330000	38.1600	39.2100	+0.281%	30,948	+28.233%
2025-05-15	38.920000	39.920000	38.4850	39.1000	+0.462%	8,194	+28.593%
2025-05-14	38.595000	39.120000	38.5000	38.9200	-0.587%	12,951	+29.188%
2025-05-13	38.900000	39.335000	38.3300	39.1500	+0.205%	13,205	+28.429%
2025-05-12	38.800000	39.380000	37.5000	39.0700	+4.633%	82,966	+28.692%
2025-05-09	37.390000	37.580000	37.1227	37.3400	-1.191%	11,976	+34.655%
2025-05-08	37.655000	38.920000	37.5400	37.7900	+2.412%	13,157	+33.051%
2025-05-07	36.960000	37.980000	36.4700	36.9000	-0.054%	26,020	+36.260%
2025-05-06	37.380000	37.550000	36.8100	36.9200	-0.966%	21,969	+36.186%
2025-05-05	36.640000	37.900000	36.6400	37.2800	-0.427%	11,506	+34.871%
2025-05-02	36.865000	37.795000	36.8600	37.4400	+1.354%	22,043	+34.295%
2025-05-01	36.290000	37.200000	35.5000	36.9400	+1.484%	32,254	+36.113%
2025-04-30	36.730000	37.160000	35.5000	36.4000	-0.898%	24,238	+38.132%
2025-04-29	36.740000	36.960000	36.0401	36.7300	-0.027%	12,409	+36.891%
2025-04-28	36.630000	36.830000	36.0000	36.7400	+1.492%	16,505	+36.854%
2025-04-25	35.940000	36.340000	35.6000	36.2000	+0.055%	15,218	+38.895%
2025-04-24	36.440000	36.440000	35.8000	36.1800	+1.231%	12,487	+38.972%
2025-04-23	36.790000	37.738100	35.4600	35.7400	-0.223%	25,020	+40.683%
2025-04-22	35.660000	36.037500	35.3900	35.8200	+2.842%	27,728	+40.369%
2025-04-21	34.630000	35.160000	33.9200	34.8300	-0.457%	21,951	+44.358%
2025-04-17	35.510000	36.040000	34.7650	34.9900	-1.409%	35,160	+43.698%
2025-04-16	35.605000	35.660000	35.0253	35.4900	-1.142%	12,007	+41.674%
2025-04-15	35.650000	36.310000	35.4700	35.9000	+1.070%	23,872	+40.056%
2025-04-14	34.990000	35.620000	34.6000	35.5200	+2.808%	50,626	+41.554%
2025-04-11	34.850000	35.420000	34.4500	34.5500	-2.318%	42,757	+45.528%
2025-04-10	36.810000	37.990000	34.1600	35.3700	-4.817%	36,970	+42.154%
2025-04-09	35.540000	38.125000	34.2400	37.1600	+3.828%	39,796	+35.307%
2025-04-08	36.420000	37.020000	34.6300	35.7900	-0.611%	33,367	+40.486%
2025-04-07	35.090000	37.613000	34.3600	36.0100	-0.908%	42,907	+39.628%
2025-04-04	36.510000	37.090000	32.4900	36.3400	-2.964%	116,776	+38.360%
2025-04-03	38.320000	38.320000	36.2950	37.4500	-4.901%	52,983	+34.259%
2025-04-02	38.680000	39.380000	38.4500	39.3800	+0.485%	33,250	+27.679%
2025-04-01	38.120000	40.123400	38.0500	39.1900	+1.162%	24,880	+28.298%
2025-03-31	38.765000	39.300000	38.2600	38.7400	-1.350%	117,239	+29.788%
2025-03-28	39.200000	39.270000	38.5550	39.2700	-0.178%	36,321	+28.037%
2025-03-27	39.370000	39.585000	38.8797	39.3400	-0.631%	24,303	+27.809%
2025-03-26	38.940000	40.390000	38.8650	39.5900	+1.591%	73,694	+27.002%
2025-03-25	39.740000	40.150000	38.3400	38.9700	-3.348%	44,718	+29.022%
2025-03-24	40.100000	41.000000	39.7900	40.3200	+2.439%	17,373	+24.702%
2025-03-21	38.680000	39.819900	37.9200	39.3600	+0.768%	54,527	+27.744%
2025-03-20	38.660000	39.140000	38.5400	39.0600	-0.737%	23,375	+28.725%
2025-03-19	39.285000	39.360000	38.4300	39.3500	+1.418%	23,077	+27.776%
2025-03-18	38.330000	38.800000	38.0100	38.8000	+0.077%	40,593	+29.588%
2025-03-17	38.690000	38.880000	38.2400	38.7700	-0.232%	13,281	+29.688%
2025-03-14	39.005000	39.529500	38.6100	38.8600	+1.093%	34,529	+29.388%
2025-03-13	38.880000	39.541500	38.3700	38.4400	-1.814%	19,940	+30.801%
2025-03-12	39.900000	39.900000	37.1100	39.1500	-0.584%	12,368	+28.429%
2025-03-11	39.500000	39.969900	38.5280	39.3800	+1.182%	26,388	+27.679%
2025-03-10	39.870000	40.214700	38.9200	38.9200	-3.663%	32,991	+29.188%
2025-03-07	39.950000	40.819900	39.7750	40.4000	+0.473%	16,312	+24.455%
2025-03-06	40.020000	40.340000	39.3500	40.2100	+0.475%	8,820	+25.044%
2025-03-05	40.485000	40.610000	39.5726	40.0200	+0.251%	27,336	+25.637%
2025-03-04	40.550000	40.910000	39.7600	39.9200	-1.772%	31,422	+25.952%
2025-03-03	41.220000	41.410000	40.4216	40.6400	-1.407%	10,255	+23.720%
2025-02-28	41.375000	41.840000	40.5200	41.2200	+1.527%	16,858	+21.980%
2025-02-27	40.570000	40.810000	40.4250	40.6000	-1.193%	6,846	+23.842%
2025-02-26	41.100000	41.100000	40.2950	41.0900	+1.357%	7,201	+22.366%
2025-02-25	41.020000	42.110000	40.5000	40.5400	-0.564%	27,812	+24.026%
2025-02-24	40.150000	41.610000	39.8100	40.7700	+1.620%	20,658	+23.326%
2025-02-21	42.160000	42.160000	40.1000	40.1200	-4.042%	29,343	+25.324%
2025-02-20	42.360000	42.910000	41.4566	41.8100	-2.336%	12,525	+20.258%
2025-02-19	42.800000	43.469900	42.2800	42.8100	-1.428%	13,959	+17.449%
2025-02-18	43.110000	43.760000	41.5000	43.4300	+0.602%	18,285	+15.773%
2025-02-14	43.220000	43.660000	43.0600	43.1700	-0.069%	8,481	+16.470%
2025-02-13	42.400000	43.270000	42.1200	43.2000	+2.345%	9,888	+16.389%
2025-02-12	42.890000	42.890000	42.1200	42.2100	-2.472%	11,275	+19.119%
2025-02-11	42.170000	43.280000	42.1700	43.2800	+2.148%	10,866	+16.174%
2025-02-10	42.270000	42.390000	41.5000	42.3700	+0.308%	18,067	+18.669%

.dark-mode .fddpc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fddpc9{ color: #333333; background-color: white; border: 2px solid #333333; }BSVNBank7 Corp. Common stockstock NASDAQ

BSVN
Bank7 Corp. Common stock
stock NASDAQ