Bank7 Corp (BSVN) Historical Stock Data
41.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSVN is down -0.36% a day on average. There have been 14 days where Bank7 Corp closed green and 16 days where BSVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 43.50 | 41.94 | ↓$1.56 (-3.60%) | 41.71 | 43.50 | 11.81K |
| 2025-12-22 | 43.68 | 42.61 | ↓$1.07 (-2.45%) | 42.31 | 43.68 | 12.32K |
| 2025-12-19 | 44.95 | 43.82 | ↓$1.13 (-2.51%) | 43.55 | 45.25 | 10.71K |
| 2025-12-18 | 44.80 | 44.89 | ↑$0.09 (0.20%) | 44.57 | 45.50 | 11.43K |
| 2025-12-17 | 44.23 | 44.78 | ↑$0.55 (1.24%) | 43.89 | 44.78 | 8.39K |
| 2025-12-16 | 44.39 | 44.51 | ↑$0.12 (0.27%) | 44.13 | 44.51 | 10.45K |
| 2025-12-15 | 44.70 | 44.12 | ↓$0.58 (-1.30%) | 43.88 | 44.70 | 7.82K |
| 2025-12-12 | 44.10 | 44.09 | ↓$0.01 (-0.02%) | 43.61 | 44.50 | 8.69K |
| 2025-12-11 | 43.53 | 44.00 | ↑$0.47 (1.08%) | 43.53 | 44.09 | 12.76K |
| 2025-12-10 | 42.70 | 43.34 | ↑$0.64 (1.50%) | 42.70 | 43.47 | 19.93K |
| 2025-12-09 | 42.40 | 42.36 | ↓$0.04 (-0.09%) | 42.36 | 43.00 | 8.13K |
| 2025-12-08 | 41.98 | 42.14 | ↑$0.16 (0.39%) | 41.98 | 42.45 | 9K |
| 2025-12-05 | 42.20 | 41.99 | ↓$0.21 (-0.50%) | 41.81 | 42.44 | 5.40K |
| 2025-12-04 | 42.40 | 42.10 | ↓$0.30 (-0.71%) | 42.09 | 42.50 | 6.11K |
| 2025-12-03 | 42.60 | 43.13 | ↑$0.53 (1.24%) | 42.35 | 43.13 | 5.68K |
| 2025-12-02 | 41.31 | 42.09 | ↑$0.78 (1.89%) | 41.31 | 42.49 | 11.34K |
| 2025-12-01 | 41.21 | 41.35 | ↑$0.14 (0.34%) | 41.21 | 41.49 | 4.31K |
| 2025-11-28 | 41.35 | 41.43 | ↑$0.08 (0.19%) | 41.27 | 41.43 | 4.31K |
| 2025-11-26 | 41.65 | 42.00 | ↑$0.35 (0.84%) | 41.61 | 42.17 | 8.06K |
| 2025-11-25 | 42.72 | 42.07 | ↓$0.65 (-1.52%) | 42.06 | 42.72 | 6.05K |
| 2025-11-24 | 41.94 | 41.11 | ↓$0.83 (-1.98%) | 41.11 | 41.94 | 4.09K |
| 2025-11-21 | 40.92 | 41.93 | ↑$1.01 (2.47%) | 40.03 | 43.41 | 21.42K |
| 2025-11-20 | 41.32 | 41.00 | ↓$0.32 (-0.77%) | 41.00 | 41.65 | 6.47K |
| 2025-11-19 | 41.13 | 40.70 | ↓$0.43 (-1.05%) | 40.70 | 41.13 | 5.40K |
| 2025-11-18 | 41.03 | 40.69 | ↓$0.34 (-0.84%) | 40.69 | 41.29 | 11.47K |
| 2025-11-17 | 41.72 | 40.41 | ↓$1.31 (-3.13%) | 40.00 | 41.72 | 9.57K |
| 2025-11-14 | 41.00 | 41.40 | ↑$0.40 (0.98%) | 40.65 | 41.66 | 8.59K |
| 2025-11-13 | 41.79 | 41.59 | ↓$0.20 (-0.48%) | 41.59 | 42.00 | 6.47K |
| 2025-11-12 | 42.78 | 41.44 | ↓$1.34 (-3.13%) | 41.08 | 42.78 | 6.80K |
| 2025-11-11 | 41.33 | 41.56 | ↑$0.23 (0.56%) | 41.00 | 41.56 | 4.60K |
Create an account or log in to view more rows.
$BSVN why spike ?
$BSVN I'll say it again slowwwllyyyy! Better stocks to short by far
$BSVN watch this fly!!!!
$BSVN God dammit
$BSVN lock and load
$BSVN MACD turned bullish
$BSVN futs ripping
$BSVN let's gooooooo
$BSVN FYI - leaning bullish
$BSVN Getting ready for market open.