Bank7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.20	42.07	41.01	42.00	42.00	1.94%	85,297
Jun 26, 2025	40.11	41.28	39.88	41.20	41.20	2.72%	18,921
Jun 25, 2025	40.55	40.55	38.76	40.11	40.11	-0.35%	15,664
Jun 24, 2025	40.53	41.50	40.10	40.25	40.25	0.30%	29,496
Jun 23, 2025	38.54	40.25	38.54	40.13	40.13	3.88%	35,918
Jun 20, 2025	38.32	39.04	37.61	38.63	38.63	1.28%	40,663
Jun 18, 2025	37.56	38.87	37.56	38.14	37.91	0.50%	30,504
Jun 17, 2025	38.52	38.69	37.92	37.95	37.72	-1.35%	32,910
Jun 16, 2025	38.80	39.39	38.22	38.47	38.23	-0.98%	10,375
Jun 13, 2025	39.26	39.29	38.46	38.85	38.61	-1.65%	28,405
Jun 12, 2025	39.20	39.65	39.20	39.50	39.26	0.51%	6,920
Jun 11, 2025	39.77	39.87	39.20	39.30	39.06	-1.50%	6,048
Jun 10, 2025	39.80	40.21	39.34	39.90	39.65	1.66%	9,871
Jun 9, 2025	39.56	39.76	39.14	39.25	39.01	-0.63%	9,280
Jun 6, 2025	39.45	39.70	38.47	39.50	39.26	3.03%	24,812
Jun 5, 2025	38.26	38.69	38.26	38.34	38.10	-0.90%	9,463
Jun 4, 2025	39.16	39.16	38.44	38.69	38.45	-0.92%	19,181
Jun 3, 2025	39.09	39.68	38.55	39.05	38.81	0.23%	20,879
Jun 2, 2025	39.00	39.00	37.69	38.96	38.72	0.88%	38,565
May 30, 2025	37.67	39.20	36.92	38.62	38.38	-1.08%	35,394
May 29, 2025	38.14	39.41	38.14	39.04	38.80	2.20%	22,545
May 28, 2025	37.77	38.36	37.62	38.20	37.96	0.24%	13,579
May 27, 2025	38.27	38.53	38.07	38.11	37.88	1.93%	8,712
May 23, 2025	36.80	37.41	36.60	37.39	37.16	0.43%	11,760
May 22, 2025	37.51	38.00	37.22	37.23	37.00	-0.83%	13,753
May 21, 2025	39.00	39.00	37.54	37.54	37.31	-4.26%	18,557
May 20, 2025	39.69	39.69	38.77	39.21	38.97	-0.48%	22,422
May 19, 2025	38.66	39.43	38.03	39.40	39.16	0.48%	22,462
May 16, 2025	39.04	39.33	38.16	39.21	38.97	0.28%	30,948
May 15, 2025	38.92	39.92	38.49	39.10	38.86	0.46%	8,194
May 14, 2025	38.60	39.12	38.50	38.92	38.68	-0.59%	12,951
May 13, 2025	38.90	39.34	38.33	39.15	38.91	0.20%	13,205
May 12, 2025	38.80	39.38	37.50	39.07	38.83	4.63%	82,966
May 9, 2025	37.39	37.58	37.12	37.34	37.11	-1.19%	11,976
May 8, 2025	37.66	38.92	37.54	37.79	37.56	2.41%	13,157
May 7, 2025	36.96	37.98	36.47	36.90	36.67	-0.05%	26,020
May 6, 2025	37.38	37.55	36.81	36.92	36.69	-0.97%	21,969
May 5, 2025	36.64	37.90	36.64	37.28	37.05	-0.43%	11,506
May 2, 2025	36.87	37.80	36.86	37.44	37.21	1.35%	22,043
May 1, 2025	36.29	37.20	35.50	36.94	36.71	1.48%	32,254
Apr 30, 2025	36.73	37.16	35.50	36.40	36.18	-0.90%	24,238
Apr 29, 2025	36.74	36.96	36.04	36.73	36.50	-0.03%	12,409
Apr 28, 2025	36.63	36.83	36.00	36.74	36.51	1.49%	16,505
Apr 25, 2025	35.94	36.34	35.60	36.20	35.98	0.06%	15,218
Apr 24, 2025	36.44	36.44	35.80	36.18	35.96	1.23%	12,487
Apr 23, 2025	36.79	37.74	35.46	35.74	35.52	-0.22%	25,020
Apr 22, 2025	35.66	36.04	35.39	35.82	35.60	2.84%	27,728
Apr 21, 2025	34.63	35.16	33.92	34.83	34.62	-0.46%	21,951
Apr 17, 2025	35.51	36.04	34.77	34.99	34.77	-1.41%	35,160
Apr 16, 2025	35.61	35.66	35.03	35.49	35.27	-1.14%	12,007