-
5 DAY PERFORMANCE
+3.26% -
1 MONTH PERFORMANCE
+12.95% -
3 MONTH PERFORMANCE
+19.82% -
6 MONTH PERFORMANCE
+55.82% -
YEAR-TO-DATE PERFORMANCE
+69.32% -
1 YEAR PERFORMANCE
+91.21%
Bank7 Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $46.50 | $46.55 (0.11%) | $46.66 | $46.19 | 16,727 | $434.01 M |
| 11/13/2024 | $47.05 | $46.60 (-0.96%) | $49.01 | $46.58 | 63,830 | $434.48 M |
| 11/12/2024 | $47.20 | $46.92 (-0.59%) | $47.20 | $46.43 | 23,300 | $437.46 M |
| 11/11/2024 | $45.08 | $47.27 (4.86%) | $47.49 | $44.95 | 33,900 | $440.73 M |
| 11/08/2024 | $44.99 | $44.85 (-0.31%) | $45.01 | $43.62 | 54,300 | $418.16 M |
| 11/07/2024 | $47.52 | $45.02 (-5.26%) | $47.55 | $44.32 | 38,935 | $419.75 M |
| 11/06/2024 | $46.28 | $47.43 (2.48%) | $47.56 | $46.28 | 86,000 | $442.22 M |
| 11/05/2024 | $41.99 | $43.28 (3.07%) | $43.31 | $41.99 | 30,900 | $403.53 M |
| 11/04/2024 | $41.39 | $41.88 (1.18%) | $42.41 | $40.63 | 25,813 | $390.47 M |
| 11/01/2024 | $42.90 | $41.37 (-3.57%) | $42.90 | $41.37 | 14,200 | $385.72 M |
| 10/31/2024 | $43.21 | $41.95 (-2.92%) | $43.29 | $41.95 | 13,800 | $391.13 M |
| 10/30/2024 | $43.16 | $42.89 (-0.63%) | $44.33 | $42.70 | 25,391 | $399.89 M |
| 10/29/2024 | $43.40 | $43.15 (-0.58%) | $43.58 | $42.87 | 12,000 | $402.31 M |
| 10/28/2024 | $41.35 | $43.41 (4.98%) | $43.54 | $41.28 | 32,600 | $404.74 M |
| 10/25/2024 | $42.78 | $41.13 (-3.86%) | $42.89 | $41.13 | 18,045 | $383.48 M |
| 10/24/2024 | $42.71 | $42.76 (0.12%) | $42.93 | $42.36 | 16,300 | $398.68 M |
| 10/23/2024 | $42.70 | $42.90 (0.47%) | $43.56 | $42.51 | 35,613 | $399.98 M |
| 10/22/2024 | $42.16 | $42.95 (1.87%) | $43.37 | $41.51 | 45,138 | $400.45 M |
| 10/21/2024 | $43.74 | $42.40 (-3.06%) | $43.74 | $42.09 | 20,318 | $395.32 M |
| 10/18/2024 | $43.69 | $43.64 (-0.11%) | $44.02 | $43.35 | 29,011 | $406.88 M |
| 10/17/2024 | $44.17 | $43.99 (-0.41%) | $44.17 | $42.57 | 54,400 | $406.92 M |
| 10/16/2024 | $41.20 | $43.73 (6.14%) | $43.75 | $41.20 | 58,500 | $404.52 M |
| 10/15/2024 | $40.00 | $41.00 (2.5%) | $41.54 | $39.74 | 72,088 | $379.26 M |
| 10/14/2024 | $40.32 | $39.91 (-1.02%) | $40.45 | $39.81 | 46,608 | $369.18 M |
| 10/11/2024 | $37.82 | $40.01 (5.79%) | $41.19 | $37.82 | 74,552 | $370.11 M |
| 10/10/2024 | $37.00 | $37.50 (1.35%) | $37.52 | $37.00 | 22,672 | $346.89 M |
| 10/09/2024 | $37.12 | $37.38 (0.7%) | $37.47 | $36.83 | 16,244 | $345.78 M |
| 10/08/2024 | $37.36 | $37.29 (-0.19%) | $37.47 | $37.17 | 15,000 | $344.94 M |
| 10/07/2024 | $37.45 | $37.13 (-0.85%) | $37.45 | $36.89 | 9,402 | $343.46 M |
| 10/04/2024 | $37.10 | $37.39 (0.78%) | $37.40 | $36.97 | 10,800 | $345.87 M |
| 10/03/2024 | $37.06 | $36.77 (-0.78%) | $37.40 | $36.65 | 16,237 | $340.13 M |
| 10/02/2024 | $36.40 | $37.31 (2.5%) | $37.55 | $36.40 | 22,342 | $345.13 M |
| 10/01/2024 | $37.57 | $36.67 (-2.4%) | $37.57 | $36.36 | 16,900 | $339.21 M |
| 09/30/2024 | $37.57 | $37.47 (-0.27%) | $37.82 | $37.00 | 24,800 | $346.61 M |
| 09/27/2024 | $38.46 | $37.98 (-1.25%) | $38.46 | $37.70 | 7,500 | $351.33 M |
| 09/26/2024 | $38.43 | $38.12 (-0.81%) | $38.90 | $37.82 | 9,538 | $352.62 M |
| 09/25/2024 | $38.55 | $38.50 (-0.13%) | $38.55 | $38.21 | 19,600 | $356.14 M |
| 09/24/2024 | $38.60 | $38.50 (-0.26%) | $38.74 | $38.24 | 11,704 | $356.14 M |
| 09/23/2024 | $38.48 | $38.60 (0.31%) | $39.01 | $38.09 | 15,346 | $357.06 M |
| 09/20/2024 | $39.95 | $38.48 (-3.68%) | $40.05 | $38.11 | 91,808 | $355.95 M |
| 09/19/2024 | $40.88 | $40.54 (-0.83%) | $40.89 | $40.26 | 17,600 | $375.01 M |
| 09/18/2024 | $39.57 | $40.42 (2.15%) | $41.41 | $39.55 | 15,200 | $373.90 M |
| 09/17/2024 | $39.78 | $39.76 (-0.05%) | $40.68 | $39.73 | 8,000 | $367.79 M |
| 09/16/2024 | $39.14 | $39.70 (1.43%) | $39.77 | $39.00 | 5,546 | $367.24 M |
| 09/13/2024 | $38.48 | $39.40 (2.39%) | $39.53 | $38.21 | 9,447 | $364.46 M |
| 09/12/2024 | $38.52 | $38.63 (0.29%) | $38.72 | $38.38 | 4,500 | $357.34 M |
| 09/11/2024 | $37.99 | $38.36 (0.97%) | $38.46 | $37.83 | 5,400 | $354.84 M |
| 09/10/2024 | $38.80 | $38.69 (-0.28%) | $39.10 | $37.69 | 8,700 | $357.90 M |
| 09/09/2024 | $38.96 | $38.39 (-1.46%) | $38.96 | $37.06 | 29,000 | $355.12 M |
| 09/06/2024 | $37.14 | $37.05 (-0.24%) | $38.40 | $37.02 | 5,000 | $342.72 M |
| 09/05/2024 | $39.74 | $38.39 (-3.4%) | $39.74 | $38.31 | 10,635 | $355.12 M |
| 09/04/2024 | $39.89 | $39.29 (-1.5%) | $39.89 | $38.68 | 10,700 | $363.45 M |
| 09/03/2024 | $40.14 | $39.04 (-2.74%) | $40.14 | $39.04 | 11,711 | $361.13 M |
| 08/30/2024 | $39.98 | $40.13 (0.38%) | $40.14 | $39.30 | 9,009 | $371.22 M |
| 08/29/2024 | $39.25 | $39.72 (1.2%) | $39.73 | $38.93 | 14,000 | $367.42 M |
| 08/28/2024 | $39.27 | $39.24 (-0.08%) | $39.58 | $38.94 | 12,135 | $362.98 M |
| 08/27/2024 | $37.29 | $39.10 (4.85%) | $39.40 | $37.29 | 10,900 | $361.69 M |
| 08/26/2024 | $39.40 | $39.49 (0.23%) | $39.70 | $39.17 | 11,843 | $365.30 M |
| 08/23/2024 | $37.16 | $39.34 (5.87%) | $39.60 | $37.03 | 9,608 | $363.91 M |
| 08/22/2024 | $37.52 | $37.32 (-0.53%) | $38.33 | $37.30 | 13,600 | $345.22 M |
| 08/21/2024 | $37.63 | $37.71 (0.21%) | $38.50 | $37.30 | 24,400 | $348.83 M |
| 08/20/2024 | $38.64 | $38.32 (-0.83%) | $38.64 | $38.32 | 7,041 | $354.47 M |
| 08/19/2024 | $38.29 | $38.37 (0.21%) | $38.61 | $37.94 | 15,813 | $354.94 M |
| 08/16/2024 | $38.63 | $38.29 (-0.88%) | $39.65 | $37.75 | 13,400 | $354.20 M |
| 08/15/2024 | $37.35 | $38.65 (3.48%) | $39.00 | $37.35 | 9,200 | $357.53 M |