-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
-6.85% -
3 MONTH PERFORMANCE
+21.44% -
6 MONTH PERFORMANCE
+35.19% -
YEAR-TO-DATE PERFORMANCE
+36.67% -
1 YEAR PERFORMANCE
+66.06%
Bank7 Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $37.57 | $37.47 (-0.27%) | $37.82 | $37.00 | 24,800 | $344.39 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 |
| 08/14/2024 | $38.00 | $37.06 (-2.47%) | $38.39 | $36.86 | 12,129 | $342.82 M |
| 08/13/2024 | $37.65 | $37.93 (0.74%) | $38.02 | $37.07 | 9,632 | $350.87 M |
| 08/12/2024 | $37.25 | $37.65 (1.07%) | $37.65 | $36.46 | 14,500 | $348.27 M |
| 08/09/2024 | $37.75 | $37.01 (-1.96%) | $38.60 | $36.98 | 8,500 | $342.35 M |
| 08/08/2024 | $38.00 | $37.87 (-0.34%) | $39.00 | $37.68 | 13,048 | $350.31 M |
| 08/07/2024 | $37.61 | $37.85 (0.64%) | $39.47 | $37.39 | 17,442 | $350.13 M |
| 08/06/2024 | $37.31 | $37.43 (0.32%) | $37.74 | $36.70 | 8,644 | $346.24 M |
| 08/05/2024 | $37.72 | $37.27 (-1.19%) | $37.72 | $36.22 | 18,300 | $344.76 M |
| 08/02/2024 | $38.73 | $38.75 (0.05%) | $39.76 | $37.39 | 20,427 | $358.45 M |
| 08/01/2024 | $41.34 | $39.86 (-3.58%) | $41.58 | $39.33 | 49,121 | $368.72 M |
| 07/31/2024 | $41.91 | $41.48 (-1.03%) | $42.03 | $40.56 | 46,506 | $383.70 M |
| 07/30/2024 | $40.88 | $41.72 (2.05%) | $41.82 | $40.35 | 29,621 | $385.92 M |
| 07/29/2024 | $42.19 | $41.09 (-2.61%) | $42.19 | $40.42 | 30,900 | $380.10 M |
| 07/26/2024 | $40.73 | $42.20 (3.61%) | $42.35 | $40.73 | 28,800 | $390.36 M |
| 07/25/2024 | $40.09 | $40.32 (0.57%) | $42.41 | $39.76 | 45,406 | $372.97 M |
| 07/24/2024 | $39.82 | $39.94 (0.3%) | $40.47 | $38.98 | 50,102 | $369.46 M |
| 07/23/2024 | $37.54 | $40.15 (6.95%) | $40.47 | $37.34 | 56,000 | $371.40 M |
| 07/22/2024 | $37.00 | $37.49 (1.32%) | $37.49 | $37.00 | 33,001 | $346.79 M |
| 07/19/2024 | $36.32 | $36.93 (1.68%) | $37.00 | $36.10 | 26,002 | $341.61 M |
| 07/18/2024 | $36.32 | $36.25 (-0.19%) | $37.47 | $35.86 | 51,500 | $335.32 M |
| 07/17/2024 | $35.81 | $36.00 (0.53%) | $36.79 | $35.81 | 36,600 | $333.01 M |
| 07/16/2024 | $37.25 | $36.85 (-1.07%) | $37.90 | $36.41 | 51,600 | $340.87 M |
| 07/15/2024 | $34.92 | $37.20 (6.53%) | $37.32 | $34.92 | 33,325 | $344.11 M |
| 07/12/2024 | $33.73 | $34.92 (3.53%) | $35.41 | $33.60 | 23,900 | $323.02 M |
| 07/11/2024 | $31.89 | $33.29 (4.39%) | $33.29 | $31.00 | 27,931 | $307.94 M |
| 07/10/2024 | $31.07 | $31.53 (1.48%) | $31.76 | $31.06 | 21,917 | $291.66 M |
| 07/09/2024 | $31.19 | $31.15 (-0.13%) | $31.19 | $30.92 | 3,315 | $288.15 M |
| 07/08/2024 | $30.55 | $30.95 (1.31%) | $31.28 | $30.28 | 21,600 | $286.30 M |
| 07/05/2024 | $30.72 | $30.21 (-1.66%) | $30.98 | $29.82 | 24,600 | $278.54 M |
| 07/03/2024 | $30.70 | $31.05 (1.14%) | $31.18 | $30.70 | 6,600 | $286.29 M |
| 07/02/2024 | $31.10 | $31.04 (-0.19%) | $31.18 | $31.04 | 6,100 | $286.19 M |
| 07/01/2024 | $31.37 | $30.78 (-1.88%) | $31.65 | $30.35 | 26,001 | $283.80 M |