Quantcast

Bank7 Corp. Common stock Historical Stock Prices

BSVN 
$15.1
*  
0.07
0.46%
Get BSVN Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading BSVN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BSVN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.24 15.20 15.10 15.10 4,145
03/20/2019 15.15 15.2 15.1 15.1 4,145
03/19/2019 15.59 15.63 15.1605 15.17 6,056
03/18/2019 16.1 16.1 15.83 15.83 3,442
03/15/2019 16.11 16.79 15.43 15.43 18,252
03/14/2019 15.89 16.87 15.58 16.16 4,593
03/13/2019 15.3001 15.57 15.3001 15.57 1,131
03/12/2019 16.25 16.55 15.27 15.51 26,675
03/11/2019 15.37 15.37 15.27 15.31 3,371
03/08/2019 15.53 16.9275 15.37 15.41 1,826
03/07/2019 16.4601 16.4601 15.57 15.57 4,898
03/06/2019 15.8999 15.8999 15.77 15.77 2,124
03/05/2019 16.34 16.34 15.77 15.93 1,720
03/04/2019 16.3313 16.3313 16.27 16.27 1,160
03/01/2019 16 16.85 16 16.31 3,947
02/28/2019 16.49 17.19 16 16 18,746
02/27/2019 17.5 17.5 16.35 16.35 1,281
02/26/2019 16.75 16.75 16.31 16.31 2,692
02/25/2019 17.17 17.17 16.92 16.92 1,962
02/22/2019 16.285 16.5 16.25 16.25 3,414
02/21/2019 16.49 16.49 16.2875 16.45 2,999
02/20/2019 16.33 16.33 16.25 16.25 4,744
02/19/2019 16.46 17.26 16.2073 16.47 13,229
02/15/2019 16.43 16.95 16.3715 16.44 2,703
02/14/2019 16.425 17.5 16.0358 16.42 21,535
02/13/2019 16.218 16.38 15.94 16.29 2,951
02/12/2019 16.38 16.38 16.38 16.38 698
02/11/2019 16.17 16.79 16.17 16.38 38,806
02/08/2019 16.96 16.96 16.11 16.25 2,774
02/07/2019 16.9 17.4 16.8 16.89 18,841
02/06/2019 17.01 17.1667 16.66 16.7 3,344
02/05/2019 16.82 17.35 16.719 17.02 16,211
02/04/2019 16.67 16.88 16.6601 16.82 5,390
02/01/2019 17.62 17.62 15.83 16.67 5,101
01/31/2019 15.69 15.89 15.59 15.59 10,721
01/30/2019 14.8 15.7 14.8 15.5 24,288
01/29/2019 15.05 15.37 15.02 15.02 9,117
01/28/2019 15.15 15.24 15 15.165 20,300
01/25/2019 15.16 15.4 15.02 15.15 18,549
01/24/2019 15.76 15.76 15.09 15.25 4,010
01/23/2019 15.56 15.91 15.0951 15.7 23,229
01/22/2019 15.66 16.2135 15.11 15.51 15,798
01/18/2019 15.65 15.925 15.25 15.65 25,091
01/17/2019 15.01 15.57 15.01 15.5 13,331
01/16/2019 14.69 15.29 14.65 15.2 264,447
01/15/2019 14.72 15.05 14.55 14.75 103,684
01/14/2019 14.26 14.99 14.26 14.51 20,944
01/11/2019 14.53 14.845 14.1705 14.75 13,136
01/10/2019 14.81 14.84 14.22 14.47 14,669
01/09/2019 14.8 15.19 14.75 14.94 7,671
01/08/2019 14.24 15 14.24 14.61 23,149
01/07/2019 15 15.008 14.2 14.24 20,950
01/04/2019 13.61 15 13.61 14.8 20,414
01/03/2019 13.34 13.8084 12.9 13.4 29,918
01/02/2019 13.4 14.25 13.05 13.35 13,219
12/31/2018 12.77 13.7054 12.6 13.35 24,659
12/28/2018 11.9 13.2399 11.35 12.6 57,170
12/27/2018 12.31 12.5 10.85 11.95 78,328
12/26/2018 13.46 14.2325 12.15 12.16 21,954
12/24/2018 14.76 14.76 13.265 13.27 19,330
12/21/2018 16.6 16.6 14.63 15 273,764
12/20/2018 16.94 16.94 15.6 16.01 33,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio