Bank7 Corp. Common stockのデータ

Bank7 Corp. Common stockの基本情報

名前 Bank7 Corp. Common stock
ティッカー BSVN
国 United States
上場年 2018.0
セクター Finance

Bank7 Corp. Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.16 16.5 17.16 16.64 3300.0 16.64
2021-02-12 17.01 16.14 16.84 16.85 13300.0 16.85
2021-02-11 17.0 16.65 16.81 16.94 10500.0 16.94
2021-02-10 16.97 16.6 16.79 16.6 4600.0 16.6
2021-02-09 16.95 16.52 16.69 16.85 6500.0 16.85
2021-02-08 16.97 16.72 16.79 16.94 6200.0 16.94
2021-02-05 16.83 16.35 16.7 16.69 6800.0 16.69
2021-02-04 16.88 16.29 16.49 16.49 27400.0 16.49
2021-02-03 16.25 15.5 15.5 16.22 15800.0 16.22
2021-02-02 15.6 15.28 15.59 15.6 4100.0 15.6
2021-02-01 15.91 15.25 15.52 15.39 11700.0 15.39
2021-01-29 15.99 14.98 15.0 15.99 13100.0 15.99
2021-01-28 15.18 14.66 14.94 15.16 7000.0 15.16
2021-01-27 15.01 14.55 14.82 15.0 10700.0 15.0
2021-01-26 15.39 14.73 15.03 15.11 15200.0 15.11
2021-01-25 15.31 14.61 15.2 15.23 11800.0 15.23
2021-01-22 15.39 14.76 14.85 15.28 12700.0 15.28
2021-01-21 15.49 14.96 15.49 15.04 5800.0 15.04
2021-01-20 15.7 15.18 15.5 15.65 7500.0 15.65
2021-01-19 15.77 15.2 15.72 15.3 20200.0 15.3
2021-01-15 15.85 15.5 15.85 15.84 3300.0 15.84
2021-01-14 16.44 15.81 15.81 16.05 10100.0 16.05
2021-01-13 16.87 16.1 16.1 16.27 10600.0 16.27
2021-01-12 16.95 15.16 15.8 16.89 16000.0 16.89
2021-01-11 16.19 15.62 15.62 15.79 12500.0 15.79
2021-01-08 16.01 14.99 15.7 15.79 14300.0 15.79
2021-01-07 15.83 14.79 14.79 15.33 10000.0 15.33
2021-01-06 15.21 14.37 14.37 14.55 11100.0 14.55
2021-01-05 14.48 13.96 14.09 14.08 19300.0 14.08
2021-01-04 14.56 13.84 14.27 14.31 7500.0 14.31
2020-12-31 14.28 14.05 14.28 14.2 7000.0 14.2
2020-12-30 14.6 14.33 14.33 14.39 2600.0 14.39
2020-12-29 14.53 14.15 14.15 14.34 7200.0 14.34
2020-12-28 15.0 14.05 14.47 14.51 7800.0 14.51
2020-12-24 14.36 13.9 14.29 13.9 3200.0 13.9
2020-12-23 14.21 13.95 13.97 14.2 9200.0 14.2
2020-12-22 14.5 13.25 13.25 14.05 50000.0 14.05
2020-12-21 14.16 13.39 13.39 13.94 18200.0 13.94
2020-12-18 14.98 12.85 12.96 13.54 26900.0 13.43
2020-12-17 12.87 12.15 12.71 12.75 8000.0 12.65
2020-12-16 12.93 12.5 12.78 12.5 5500.0 12.4
2020-12-15 12.88 12.42 12.88 12.42 2900.0 12.32
2020-12-14 12.58 12.07 12.33 12.31 8300.0 12.21
2020-12-11 12.93 11.75 11.89 12.08 7000.0 11.98
2020-12-10 11.88 11.66 11.86 11.85 6700.0 11.75
2020-12-09 11.9 11.6 11.9 11.61 11700.0 11.52
2020-12-08 12.12 11.6 11.92 11.8 10500.0 11.7
2020-12-07 12.34 11.9 12.0 11.9 14600.0 11.8
2020-12-04 12.91 11.75 12.16 11.94 13000.0 11.84
2020-12-03 12.36 11.91 12.17 11.91 11200.0 11.81
2020-12-02 12.49 12.17 12.4 12.17 3600.0 12.07
2020-12-01 12.61 12.1 12.23 12.2 3300.0 12.1
2020-11-30 12.51 12.14 12.51 12.16 2100.0 12.06
2020-11-27 12.95 12.45 12.95 12.64 2400.0 12.54
2020-11-25 12.7 12.42 12.55 12.53 4000.0 12.43
2020-11-24 12.69 11.86 11.86 12.62 7100.0 12.52
2020-11-23 12.39 11.75 12.16 11.78 18000.0 11.68
2020-11-20 12.4 11.5 11.5 12.15 4300.0 12.05
2020-11-19 12.15 11.51 12.15 11.67 3900.0 11.58
2020-11-18 12.46 11.85 11.99 12.02 9500.0 11.92
2020-11-17 12.4 11.64 11.8 11.83 3200.0 11.73
2020-11-16 11.86 11.44 11.44 11.86 7000.0 11.76
2020-11-13 11.4 11.0 11.24 11.2 4700.0 11.11
2020-11-12 11.53 10.9 11.42 11.24 7500.0 11.15
2020-11-11 12.1 11.85 12.01 11.98 5900.0 11.88
2020-11-10 12.63 11.13 11.85 12.15 15800.0 12.05
2020-11-09 12.41 9.95 9.97 11.91 31500.0 11.81
2020-11-06 9.81 9.53 9.7 9.55 6700.0 9.47
2020-11-05 9.76 9.29 9.57 9.73 8100.0 9.65
2020-11-04 9.61 9.08 9.33 9.38 59900.0 9.3
2020-11-03 9.67 9.42 9.64 9.45 16900.0 9.37
2020-11-02 9.6 9.19 9.19 9.55 23100.0 9.47
2020-10-30 9.3 9.07 9.3 9.07 10800.0 9.0
2020-10-29 9.26 9.1 9.26 9.17 3700.0 9.1
2020-10-28 9.2 9.08 9.2 9.13 6800.0 9.06
2020-10-27 9.53 9.32 9.53 9.36 3000.0 9.28
2020-10-26 9.4 9.3 9.3 9.4 1800.0 9.32
2020-10-23 9.85 9.55 9.58 9.55 6500.0 9.47
2020-10-22 9.82 9.56 9.65 9.56 28000.0 9.48
2020-10-21 9.62 9.27 9.51 9.51 23800.0 9.43
2020-10-20 9.57 9.34 9.34 9.54 1200.0 9.46
2020-10-19 9.77 9.3 9.72 9.3 22500.0 9.22
2020-10-16 9.47 9.3 9.33 9.32 2800.0 9.24
2020-10-15 9.45 9.2 9.45 9.45 3300.0 9.37
2020-10-14 9.57 9.45 9.51 9.45 3900.0 9.37
2020-10-13 9.7 9.46 9.58 9.5 18000.0 9.42
2020-10-12 9.97 9.55 9.59 9.95 4900.0 9.87
2020-10-09 9.71 9.45 9.7 9.5 12000.0 9.42
2020-10-08 9.89 9.61 9.61 9.73 7200.0 9.65
2020-10-07 9.71 9.49 9.5 9.65 9200.0 9.57
2020-10-06 10.15 9.41 10.0 9.51 10800.0 9.43
2020-10-05 9.97 9.21 9.21 9.97 12700.0 9.89
2020-10-02 9.28 9.18 9.28 9.18 2400.0 9.11
2020-10-01 9.76 9.4 9.65 9.4 153700.0 9.32
2020-09-30 9.71 9.27 9.37 9.4 5500.0 9.32
2020-09-29 9.75 9.11 9.11 9.75 1200.0 9.67
2020-09-28 9.63 8.97 8.97 9.44 15500.0 9.26
2020-09-25 8.97 8.57 8.72 8.75 10600.0 8.59
2020-09-24 8.98 8.57 8.57 8.57 2800.0 8.41
2020-09-23 9.2 8.11 9.2 8.51 32100.0 8.35
2020-09-22 9.35 9.0 9.35 9.14 12400.0 8.97
2020-09-21 9.41 9.18 9.4 9.25 9100.0 9.08
2020-09-18 9.64 9.5 9.64 9.55 24000.0 9.37
2020-09-17 9.59 9.5 9.56 9.55 30800.0 9.37
2020-09-16 9.61 9.31 9.61 9.4 6100.0 9.22
2020-09-15 10.03 9.55 9.88 9.55 4300.0 9.37
2020-09-14 9.89 9.65 9.83 9.89 4200.0 9.71
2020-09-11 9.72 9.6 9.72 9.66 1600.0 9.48
2020-09-10 10.08 9.6 9.9 9.65 10500.0 9.47
2020-09-09 9.96 9.61 9.61 9.87 3800.0 9.69
2020-09-08 9.95 9.38 9.63 9.7 33400.0 9.52
2020-09-04 10.02 9.77 9.77 10.0 7700.0 9.81
2020-09-03 10.14 9.01 9.01 10.14 6600.0 9.95
2020-09-02 10.14 9.8 10.0 9.85 20600.0 9.67
2020-09-01 10.45 10.04 10.4 10.04 5900.0 9.85
2020-08-31 11.0 10.24 10.82 10.24 10400.0 10.05
2020-08-28 11.4 10.26 10.26 11.4 2300.0 11.19
2020-08-27 10.5 10.0 10.5 10.0 1100.0 9.81
2020-08-26 10.71 10.17 10.17 10.52 3600.0 10.32
2020-08-25 10.91 10.29 10.44 10.29 1500.0 10.1
2020-08-24 10.58 10.3 10.51 10.5 5700.0 10.3
2020-08-21 11.04 10.2 10.41 10.25 11900.0 10.06
2020-08-20 10.36 10.17 10.17 10.26 900.0 10.07
2020-08-19 11.0 10.63 11.0 10.68 2100.0 10.48
2020-08-18 11.23 10.8 11.0 10.8 2900.0 10.6
2020-08-17 11.29 11.29 11.29 11.29 400.0 11.08
2020-08-14 12.4 11.22 11.47 11.69 12100.0 11.47
2020-08-13 11.44 11.2 11.2 11.44 1000.0 11.23
2020-08-12 11.86 10.92 11.86 11.47 3700.0 11.26
2020-08-11 11.6 11.0 11.04 11.35 6200.0 11.14
2020-08-10 11.67 10.5 10.61 11.09 1600.0 10.88
2020-08-07 10.86 10.1 10.1 10.86 6000.0 10.66
2020-08-06 10.51 10.33 10.5 10.44 3400.0 10.25
2020-08-05 10.11 9.91 10.01 10.11 2800.0 9.92
2020-08-04 10.12 10.12 10.12 10.12 1000.0 9.93
2020-08-03 10.0 9.79 10.0 9.79 43000.0 9.61
2020-07-31 10.35 9.87 9.91 9.91 3800.0 9.73
2020-07-30 10.0 9.89 9.89 9.89 8000.0 9.71
2020-07-29 10.05 9.88 10.05 9.89 2200.0 9.71
2020-07-28 10.0 9.7 9.7 9.92 4300.0 9.74
2020-07-27 10.0 9.1 9.11 10.0 13600.0 9.81
2020-07-24 9.78 9.25 9.5 9.5 19100.0 9.32
2020-07-23 9.87 9.38 9.63 9.45 4400.0 9.27
2020-07-22 9.79 9.6 9.79 9.74 4300.0 9.56
2020-07-21 10.09 9.75 10.09 9.96 10700.0 9.77
2020-07-20 9.85 9.51 9.79 9.7 10800.0 9.52
2020-07-17 10.08 9.68 9.9 9.85 5600.0 9.67
2020-07-16 10.02 9.63 10.0 9.95 12000.0 9.76
2020-07-15 10.3 9.88 9.89 10.12 9500.0 9.93
2020-07-14 9.99 9.65 9.99 9.65 26300.0 9.47
2020-07-13 10.11 9.88 9.92 10.11 5600.0 9.92
2020-07-10 10.02 9.7 10.02 10.01 9800.0 9.82
2020-07-09 10.51 9.9 10.33 9.94 15700.0 9.75
2020-07-08 10.29 10.0 10.0 10.21 21700.0 10.02
2020-07-07 10.84 10.04 10.5 10.05 5300.0 9.86
2020-07-06 11.04 10.06 11.04 10.5 37400.0 10.3
2020-07-02 11.27 10.91 10.97 11.04 6500.0 10.83
2020-07-01 11.48 10.62 11.48 10.89 10900.0 10.69
2020-06-30 10.86 10.74 10.74 10.86 2600.0 10.66
2020-06-29 11.3 10.14 11.3 10.68 21700.0 10.48
2020-06-26 11.61 9.59 9.87 11.61 89400.0 11.39
2020-06-25 10.25 9.27 9.43 10.04 10000.0 9.85
2020-06-24 10.17 9.16 9.34 9.88 22700.0 9.7
2020-06-23 10.13 9.9 10.0 9.9 6800.0 9.62
2020-06-22 10.18 9.99 10.18 10.06 4700.0 9.77
2020-06-19 10.3 9.9 10.3 10.27 22700.0 9.98
2020-06-18 10.11 9.82 9.85 10.11 80100.0 9.82
2020-06-17 10.28 9.65 10.28 9.86 6200.0 9.58
2020-06-16 10.86 9.91 10.75 10.09 19300.0 9.8
2020-06-15 10.38 9.21 10.23 10.32 22600.0 10.03
2020-06-12 10.89 9.72 10.89 10.51 13400.0 10.21
2020-06-11 11.25 10.5 11.25 10.53 12500.0 10.23
2020-06-10 13.85 11.64 12.07 11.93 20500.0 11.59
2020-06-09 13.19 12.09 12.09 13.19 15500.0 12.81
2020-06-08 12.74 11.25 11.25 12.57 19500.0 12.21
2020-06-05 12.0 10.72 10.72 11.15 44200.0 10.83
2020-06-04 10.4 10.05 10.11 10.37 20900.0 10.07
2020-06-03 10.25 9.86 9.98 10.13 14200.0 9.84
2020-06-02 10.25 9.75 10.25 9.75 12200.0 9.47
2020-06-01 10.44 9.96 10.43 10.01 11700.0 9.72
2020-05-29 10.39 10.2 10.22 10.2 2600.0 9.91
2020-05-28 10.48 10.06 10.23 10.06 14600.0 9.77
2020-05-27 10.2 9.79 9.88 10.02 23800.0 9.73
2020-05-26 9.74 9.3 9.31 9.57 10400.0 9.3
2020-05-22 8.97 8.78 8.78 8.97 8600.0 8.71
2020-05-21 9.4 8.83 9.12 8.91 37900.0 8.66
2020-05-20 9.74 9.17 9.45 9.28 28300.0 9.02
2020-05-19 9.56 9.1 9.5 9.21 48800.0 8.95
2020-05-18 10.32 9.75 9.85 10.3 17100.0 10.01
2020-05-15 9.3 8.82 9.04 9.05 41300.0 8.79
2020-05-14 9.2 8.67 8.8 9.07 11600.0 8.81
2020-05-13 9.96 8.78 9.9 9.12 35200.0 8.86
2020-05-12 10.49 10.02 10.14 10.19 16300.0 9.9
2020-05-11 10.73 10.36 10.71 10.36 15900.0 10.06
2020-05-08 10.75 9.99 10.39 10.75 37500.0 10.44
2020-05-07 10.38 9.68 10.23 10.04 16600.0 9.75
2020-05-06 10.65 9.92 10.65 10.01 12300.0 9.72
2020-05-05 10.75 9.61 10.75 10.13 16800.0 9.84
2020-05-04 10.85 9.65 9.65 10.4 20500.0 10.1
2020-05-01 11.25 9.2 10.0 9.66 26200.0 9.38
2020-04-30 11.35 7.77 7.77 10.0 76200.0 9.71
2020-04-29 8.47 7.71 8.35 8.16 25900.0 7.93
2020-04-28 8.15 7.75 8.15 8.0 8200.0 7.77
2020-04-27 8.08 7.24 7.24 7.68 15700.0 7.46
2020-04-24 7.13 6.78 6.8 7.03 9800.0 6.83
2020-04-23 7.57 6.9 7.09 7.09 4400.0 6.89
2020-04-22 7.47 6.79 6.79 7.16 10700.0 6.96
2020-04-21 6.75 6.65 6.7 6.71 14800.0 6.52
2020-04-20 7.53 6.72 7.48 6.76 9100.0 6.57
2020-04-17 7.17 6.9 6.92 7.17 10300.0 6.97
2020-04-16 7.07 6.65 7.04 6.76 11800.0 6.57
2020-04-15 7.74 6.49 7.56 6.82 14300.0 6.63
2020-04-14 7.16 6.85 7.16 6.87 17200.0 6.67
2020-04-13 7.95 6.82 7.45 6.82 53300.0 6.63
2020-04-09 8.13 7.3 7.73 7.87 26900.0 7.65
2020-04-08 7.24 6.65 7.0 7.24 39500.0 7.03
2020-04-07 7.37 6.71 7.29 6.9 43800.0 6.7
2020-04-06 7.73 7.05 7.05 7.15 7300.0 6.95
2020-04-03 6.88 6.65 6.85 6.7 9200.0 6.51
2020-04-02 7.21 6.75 7.17 7.0 18700.0 6.8
2020-04-01 7.7 6.91 7.5 6.95 11900.0 6.75
2020-03-31 8.25 7.7 8.17 7.94 15200.0 7.71
2020-03-30 8.75 7.99 8.75 8.0 15000.0 7.77
2020-03-27 8.88 7.68 8.53 8.03 5700.0 7.7
2020-03-26 9.34 8.17 8.17 8.95 9000.0 8.59
2020-03-25 9.23 7.96 9.0 9.17 23400.0 8.8
2020-03-24 8.9 7.21 7.95 8.75 479300.0 8.39
2020-03-23 7.5 6.59 7.2 7.24 6200.0 6.95
2020-03-20 7.89 6.31 6.31 7.0 27600.0 6.72
2020-03-19 7.97 6.02 6.05 6.65 27100.0 6.38
2020-03-18 6.99 5.58 6.19 5.81 33700.0 5.57
2020-03-17 7.83 6.0 7.8 6.48 60000.0 6.22
2020-03-16 8.7 7.61 8.64 8.13 156900.0 7.8
2020-03-13 9.95 8.7 9.65 8.97 44300.0 8.61
2020-03-12 10.3 7.03 10.3 7.57 22500.0 7.26
2020-03-11 10.72 9.54 10.72 9.97 238200.0 9.56
2020-03-10 12.48 10.13 11.0 10.7 29500.0 10.27
2020-03-09 13.95 9.82 13.95 10.84 19300.0 10.4
2020-03-06 14.94 14.59 14.72 14.59 3600.0 14.0
2020-03-05 15.4 15.1 15.4 15.26 7200.0 14.64
2020-03-04 16.22 15.3 16.22 15.39 8900.0 14.76
2020-03-03 16.75 15.66 16.75 15.66 3500.0 15.02
2020-03-02 17.94 16.61 17.94 17.22 12500.0 16.52
2020-02-28 18.19 17.88 18.0 17.9 16900.0 17.17
2020-02-27 18.22 18.0 18.16 18.0 5100.0 17.27
2020-02-26 18.38 18.38 18.38 18.38 400.0 17.63
2020-02-25 18.57 18.55 18.57 18.55 1300.0 17.8
2020-02-24 18.43 18.35 18.43 18.35 3100.0 17.6
2020-02-21 18.64 18.42 18.64 18.47 7100.0 17.72
2020-02-20 18.61 18.51 18.61 18.51 700.0 17.76
2020-02-19 18.51 18.5 18.5 18.51 1300.0 17.76
2020-02-18 18.75 18.75 18.75 18.75 0.0 17.99