Bank7 Corp. BSVN
58.94 USD +0.29 (+0.49%)
Regular-session close
58.94 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
58.36 Day range 59.21
38.29 52-week range 59.63
- YTD
- +43.83%
- 1 year
- +41.72%
BSVN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.65 | 59.21 | 58.36 | 58.94 | +0.29 | +0.49% | 60,102 |
| Nov 12, 2026 | 59.20 | 59.20 | 58.61 | 58.65 | -0.31 | -0.53% | 31,000 |
| Nov 11, 2026 | 59.38 | 59.64 | 58.61 | 58.96 | -0.22 | -0.37% | 23,400 |
| Nov 10, 2026 | 58.34 | 59.55 | 57.75 | 59.18 | +0.37 | +0.63% | 38,000 |
| Nov 9, 2026 | 58.86 | 59.74 | 58.61 | 58.81 | +0.42 | +0.72% | 27,900 |
| Nov 6, 2026 | 57.93 | 58.52 | 57.93 | 58.39 | -0.05 | -0.09% | 42,900 |
| Nov 5, 2026 | 59.67 | 60.17 | 57.66 | 58.44 | -1.19 | -2.00% | 40,000 |
| Nov 4, 2026 | 58.84 | 59.63 | 58.55 | 59.63 | +1.61 | +2.77% | 47,800 |
| Nov 3, 2026 | 58.68 | 58.72 | 57.93 | 58.02 | -0.62 | -1.06% | 35,500 |
| Nov 2, 2026 | 58.00 | 59.45 | 58.00 | 58.64 | +0.01 | +0.02% | 55,200 |
| Oct 30, 2026 | 59.22 | 59.22 | 58.45 | 58.63 | -0.67 | -1.13% | 38,200 |
| Oct 29, 2026 | 59.49 | 59.96 | 59.09 | 59.30 | +0.27 | +0.46% | 35,500 |
| Oct 28, 2026 | 58.59 | 59.49 | 57.91 | 59.03 | +0.31 | +0.53% | 45,600 |
| Oct 27, 2026 | 59.15 | 59.16 | 58.38 | 58.72 | +0.02 | +0.03% | 41,200 |
| Oct 26, 2026 | 59.38 | 59.52 | 58.16 | 58.70 | +0.15 | +0.26% | 61,400 |
| Oct 23, 2026 | 58.47 | 59.07 | 58.19 | 58.55 | -0.25 | -0.43% | 55,900 |
| Oct 22, 2026 | 58.44 | 59.04 | 58.30 | 58.80 | +1.08 | +1.87% | 44,500 |
| Oct 21, 2026 | 57.46 | 57.93 | 57.32 | 57.72 | +0.23 | +0.40% | 32,700 |
| Oct 20, 2026 | 57.29 | 58.38 | 57.13 | 57.49 | +0.36 | +0.63% | 59,700 |
| Oct 19, 2026 | 57.85 | 58.88 | 56.99 | 57.13 | -1.01 | -1.74% | 46,800 |
| Oct 16, 2026 | 57.42 | 58.69 | 56.89 | 58.14 | +2.65 | +4.78% | 51,800 |
| Oct 15, 2026 | 55.02 | 56.50 | 55.02 | 55.49 | +0.47 | +0.85% | 51,600 |
| Oct 14, 2026 | 54.73 | 55.62 | 54.53 | 55.02 | -0.18 | -0.33% | 57,700 |
| Oct 13, 2026 | 55.46 | 55.53 | 54.85 | 55.20 | +0.03 | +0.05% | 34,700 |
| Oct 12, 2026 | 54.92 | 55.77 | 54.92 | 55.17 | +0.38 | +0.69% | 35,500 |
| Oct 9, 2026 | 55.31 | 55.45 | 54.55 | 54.79 | -0.78 | -1.40% | 35,800 |
| Oct 8, 2026 | 54.91 | 55.92 | 54.88 | 55.57 | +0.44 | +0.80% | 29,700 |
| Oct 7, 2026 | 55.12 | 55.91 | 54.90 | 55.13 | -0.55 | -0.99% | 25,600 |
| Oct 6, 2026 | 55.95 | 56.48 | 55.55 | 55.68 | -0.09 | -0.16% | 49,500 |
| Oct 5, 2026 | 55.48 | 55.90 | 55.44 | 55.77 | +0.29 | +0.52% | 28,300 |
| Oct 2, 2026 | 55.47 | 56.33 | 55.31 | 55.48 | +0.49 | +0.89% | 33,900 |
| Oct 1, 2026 | 54.53 | 55.09 | 53.50 | 54.99 | +0.46 | +0.84% | 49,800 |
| Sep 30, 2026 | 55.39 | 55.62 | 54.53 | 54.53 | -0.75 | -1.36% | 99,300 |
| Sep 29, 2026 | 56.22 | 56.69 | 55.03 | 55.28 | -0.74 | -1.32% | 46,200 |
| Sep 28, 2026 | 55.47 | 56.34 | 55.47 | 56.02 | +0.17 | +0.30% | 40,200 |
| Sep 25, 2026 | 55.28 | 56.19 | 55.28 | 55.85 | +0.56 | +1.01% | 47,000 |
| Sep 24, 2026 | 55.24 | 55.75 | 55.17 | 55.29 | +0.19 | +0.34% | 31,800 |
| Sep 23, 2026 | 55.03 | 56.10 | 54.61 | 55.10 | +0.56 | +1.03% | 43,200 |
| Sep 22, 2026 | 54.20 | 55.25 | 54.00 | 54.54 | +0.60 | +1.11% | 58,800 |
| Sep 21, 2026 | 54.20 | 54.82 | 53.87 | 53.94 | -0.21 | -0.39% | 41,300 |
| Sep 18, 2026 | 54.40 | 55.22 | 53.51 | 54.15 | -0.41 | -0.75% | 104,500 |
| Sep 17, 2026 | 54.38 | 55.83 | 53.98 | 54.56 | +0.19 | +0.35% | 108,400 |
| Sep 16, 2026 | 54.62 | 55.35 | 53.61 | 54.37 | -0.76 | -1.38% | 43,700 |
| Sep 15, 2026 | 54.98 | 55.82 | 54.62 | 55.13 | -0.11 | -0.20% | 40,800 |
| Sep 14, 2026 | 54.79 | 57.28 | 54.73 | 55.24 | +0.35 | +0.64% | 71,100 |
| Sep 11, 2026 | 55.15 | 55.23 | 54.56 | 54.89 | +0.08 | +0.15% | 28,900 |
| Sep 10, 2026 | 54.67 | 55.11 | 53.95 | 54.81 | +0.17 | +0.31% | 67,700 |
| Sep 9, 2026 | 54.25 | 55.14 | 54.03 | 54.64 | +0.11 | +0.20% | 44,700 |
| Sep 8, 2026 | 57.25 | 57.42 | 54.53 | 54.53 | -2.90 | -5.05% | 63,200 |
| Sep 4, 2026 | 54.25 | 57.68 | 54.00 | 57.43 | +4.98 | +9.49% | 117,000 |
| Sep 3, 2026 | 52.41 | 53.29 | 52.41 | 52.45 | +0.21 | +0.40% | 18,000 |
| Sep 2, 2026 | 51.47 | 52.63 | 51.47 | 52.24 | +0.82 | +1.59% | 50,200 |
| Sep 1, 2026 | 51.23 | 52.09 | 50.97 | 51.42 | +0.06 | +0.12% | 42,000 |
| Aug 31, 2026 | 52.00 | 52.61 | 51.34 | 51.36 | -0.85 | -1.63% | 37,900 |
| Aug 28, 2026 | 52.20 | 53.48 | 52.03 | 52.21 | -0.13 | -0.25% | 19,000 |
| Aug 27, 2026 | 51.69 | 53.03 | 51.32 | 52.34 | +0.55 | +1.06% | 21,200 |
| Aug 26, 2026 | 52.29 | 52.50 | 51.61 | 51.79 | -0.13 | -0.25% | 32,100 |
| Aug 25, 2026 | 52.01 | 52.30 | 51.64 | 51.92 | -0.24 | -0.46% | 22,100 |
| Aug 24, 2026 | 51.72 | 53.82 | 51.72 | 52.16 | +0.33 | +0.64% | 56,100 |
| Aug 21, 2026 | 51.95 | 52.14 | 51.16 | 51.83 | +0.07 | +0.14% | 35,500 |
| Aug 20, 2026 | 51.56 | 52.43 | 51.11 | 51.76 | +0.36 | +0.70% | 109,900 |
| Aug 19, 2026 | 52.15 | 52.45 | 51.20 | 51.40 | -0.62 | -1.19% | 66,900 |
| Aug 18, 2026 | 52.21 | 52.84 | 51.93 | 52.02 | -0.07 | -0.13% | 31,700 |
| Aug 17, 2026 | 52.33 | 52.94 | 52.06 | 52.09 | -0.20 | -0.38% | 30,000 |
| Aug 14, 2026 | 52.59 | 55.41 | 51.81 | 52.29 | -0.05 | -0.10% | 23,100 |
65 days, newest first. Daily bars as drawn on the BSVN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.