S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02%
Next Bullish Trade
Sign in
BSVN

Bank7 Corp. NMS · BSVN

$50.96 +0.46 (+0.91%)
Extended · +1.05σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $50.12 $52.00 $50.12 $50.96 0.1M
2026-07-16 $51.01 $53.00 $50.05 $50.50 0.1M
2026-07-15 $51.24 $52.78 $51.24 $51.80 0.0M
2026-07-14 $50.86 $51.25 $50.69 $50.80 0.0M
2026-07-13 $51.48 $52.00 $50.24 $50.36 0.0M
2026-07-10 $50.63 $51.78 $50.63 $51.22 0.0M
2026-07-09 $49.92 $50.89 $49.91 $50.40 0.0M
2026-07-08 $51.48 $51.55 $49.59 $49.67 0.0M
2026-07-07 $50.83 $51.95 $50.83 $51.75 0.0M
2026-07-06 $49.20 $51.41 $49.20 $50.98 0.0M
2026-07-02 $49.87 $50.44 $49.59 $49.59 0.0M
2026-07-01 $49.00 $50.58 $48.15 $50.12 0.0M
2026-06-30 $48.70 $49.28 $48.48 $48.95 0.0M
2026-06-29 $49.42 $49.42 $48.23 $48.91 0.0M
2026-06-26 $46.16 $49.94 $46.16 $49.57 0.1M
2026-06-25 $47.35 $47.83 $46.81 $47.34 0.0M
2026-06-24 $46.48 $47.40 $46.34 $46.93 0.0M
2026-06-23 $45.81 $47.77 $45.80 $46.69 0.0M
2026-06-22 $45.50 $46.07 $45.24 $45.65 0.0M
2026-06-18 $45.87 $45.87 $45.16 $45.65 0.0M
2026-06-17 $46.73 $46.73 $45.28 $45.68 0.0M
2026-06-16 $46.15 $46.15 $45.12 $45.98 0.0M
2026-06-15 $46.27 $46.73 $45.52 $45.69 0.0M
2026-06-12 $46.23 $46.48 $46.04 $46.48 0.0M
2026-06-11 $46.00 $46.17 $45.50 $45.64 0.0M
2026-06-10 $45.71 $45.98 $45.64 $45.87 0.0M
2026-06-09 $45.50 $46.00 $45.29 $45.60 0.0M
2026-06-08 $45.55 $45.55 $44.80 $44.96 0.0M
2026-06-05 $45.01 $45.45 $44.38 $45.08 0.0M
2026-06-04 $44.10 $44.55 $44.00 $44.55 0.0M
2026-06-03 $44.35 $44.38 $43.03 $43.15 0.0M
2026-06-02 $44.26 $44.45 $43.94 $44.22 0.0M
2026-06-01 $44.13 $44.44 $43.58 $44.08 0.0M
2026-05-29 $44.91 $44.91 $44.25 $44.26 0.0M
2026-05-28 $44.11 $44.39 $43.79 $44.39 0.0M
2026-05-27 $44.40 $44.40 $43.80 $43.99 0.0M
2026-05-26 $44.27 $44.57 $43.73 $44.15 0.0M
2026-05-22 $43.24 $44.10 $43.24 $43.79 0.0M
2026-05-21 $43.01 $43.72 $42.97 $43.26 0.0M
2026-05-20 $42.08 $43.25 $42.08 $42.88 0.0M
2026-05-19 $42.94 $42.94 $42.10 $42.10 0.0M
2026-05-18 $42.60 $42.99 $42.37 $42.99 0.0M
2026-05-15 $42.10 $42.22 $41.92 $42.10 0.0M
2026-05-14 $42.11 $42.78 $42.11 $42.27 0.0M
2026-05-13 $42.24 $42.48 $41.40 $41.78 0.0M
2026-05-12 $42.36 $42.78 $42.20 $42.24 0.0M
2026-05-11 $43.72 $43.72 $42.75 $42.77 0.0M
2026-05-08 $43.77 $44.06 $43.76 $43.76 0.0M
2026-05-07 $43.54 $44.03 $43.54 $43.95 0.0M
2026-05-06 $43.58 $43.84 $43.58 $43.61 0.0M
2026-05-05 $42.92 $43.94 $42.58 $43.35 0.0M
2026-05-04 $43.75 $43.75 $42.20 $42.64 0.0M
2026-05-01 $42.85 $43.88 $42.85 $43.49 0.0M
2026-04-30 $43.07 $43.87 $42.94 $42.94 0.0M
2026-04-29 $44.88 $44.88 $43.48 $43.50 0.0M
2026-04-28 $43.90 $45.21 $43.86 $44.90 0.0M
2026-04-27 $43.62 $44.21 $43.62 $43.72 0.0M
2026-04-24 $43.86 $44.50 $43.65 $43.71 0.0M
2026-04-23 $43.67 $44.00 $43.19 $44.00 0.0M
2026-04-22 $43.72 $44.08 $43.14 $43.37 0.0M
2026-04-21 $43.68 $44.05 $43.53 $43.53 0.0M
2026-04-20 $44.00 $44.05 $43.25 $43.82 0.0M
2026-04-17 $43.62 $44.27 $43.42 $43.76 0.0M
2026-04-16 $43.95 $43.95 $42.25 $42.98 0.0M
2026-04-15 $43.94 $43.94 $42.89 $43.00 0.0M
2026-04-14 $44.16 $45.99 $43.35 $43.95 0.0M
2026-04-13 $42.07 $43.00 $42.07 $42.92 0.0M
2026-04-10 $42.43 $43.13 $42.40 $42.77 0.0M
2026-04-09 $43.35 $43.44 $43.21 $43.44 0.0M
2026-04-08 $42.95 $43.00 $42.63 $42.97 0.0M
2026-04-07 $41.50 $41.77 $41.03 $41.64 0.0M
2026-04-06 $41.21 $41.50 $40.55 $40.95 0.0M
2026-04-02 $40.94 $41.08 $40.69 $41.07 0.0M
2026-04-01 $39.76 $41.21 $39.76 $40.79 0.0M
2026-03-31 $40.16 $40.16 $39.59 $39.88 0.0M
2026-03-30 $39.60 $39.81 $39.46 $39.77 0.0M
2026-03-27 $39.59 $39.84 $39.32 $39.60 0.0M
2026-03-26 $39.87 $39.95 $39.55 $39.86 0.0M
2026-03-25 $39.64 $40.22 $39.57 $39.86 0.0M
2026-03-24 $39.76 $40.34 $39.75 $39.90 0.0M
2026-03-23 $39.19 $40.20 $39.06 $39.88 0.0M
2026-03-20 $38.88 $39.70 $38.29 $38.29 0.0M
2026-03-19 $38.70 $39.37 $38.67 $38.91 0.0M
2026-03-18 $39.10 $40.00 $38.70 $38.70 0.0M
2026-03-17 $40.00 $40.38 $39.41 $39.41 0.0M
2026-03-16 $40.66 $40.66 $39.60 $39.70 0.0M
2026-03-13 $39.33 $39.67 $39.07 $39.67 0.0M
2026-03-12 $39.11 $39.61 $39.11 $39.43 0.0M
2026-03-11 $39.48 $39.62 $39.48 $39.61 0.0M
2026-03-10 $39.35 $40.81 $39.35 $39.80 0.0M
2026-03-09 $40.50 $40.50 $39.79 $40.13 0.0M
2026-03-06 $42.77 $42.77 $39.62 $41.42 0.0M
2026-03-05 $41.65 $41.65 $40.65 $40.76 0.0M
2026-03-04 $41.62 $41.97 $41.62 $41.82 0.0M
2026-03-03 $40.49 $41.62 $40.49 $40.81 0.0M
2026-03-02 $40.60 $41.71 $40.55 $41.40 0.0M
2026-02-27 $42.25 $42.25 $40.63 $40.68 0.0M
2026-02-26 $42.75 $42.98 $41.87 $42.98 0.0M
2026-02-25 $42.00 $42.92 $42.00 $42.49 0.0M
2026-02-24 $42.00 $42.88 $41.80 $42.13 0.0M
2026-02-23 $42.30 $42.72 $41.80 $41.80 0.0M
2026-02-20 $43.58 $44.04 $43.53 $43.66 0.0M
2026-02-19 $43.31 $43.94 $43.21 $43.71 0.0M
2026-02-18 $42.24 $44.23 $42.24 $43.90 0.0M
2026-02-17 $43.91 $44.55 $43.91 $44.13 0.0M
2026-02-13 $44.07 $44.07 $43.63 $43.92 0.0M
2026-02-12 $44.04 $44.23 $42.75 $43.95 0.0M
2026-02-11 $45.50 $45.50 $44.05 $44.05 0.0M
2026-02-10 $45.36 $45.67 $44.98 $44.98 0.0M
2026-02-09 $45.24 $45.50 $44.80 $45.06 0.0M
2026-02-06 $45.51 $46.00 $45.13 $45.19 0.0M
2026-02-05 $45.43 $45.59 $45.02 $45.48 0.0M
2026-02-04 $46.06 $46.12 $45.37 $45.41 0.0M
2026-02-03 $45.48 $45.74 $45.22 $45.73 0.0M
2026-02-02 $44.75 $45.57 $44.66 $45.33 0.0M
2026-01-30 $44.01 $44.75 $43.83 $44.44 0.0M
2026-01-29 $44.27 $44.27 $43.80 $43.81 0.0M
2026-01-28 $44.01 $44.31 $43.03 $43.84 0.0M
2026-01-27 $43.71 $44.02 $43.10 $43.75 0.0M
2026-01-26 $43.79 $43.94 $43.44 $43.57 0.0M
2026-01-23 $43.81 $44.07 $42.88 $44.00 0.0M
2026-01-22 $44.94 $44.97 $44.08 $44.19 0.0M
2026-01-21 $43.97 $44.96 $43.97 $44.79 0.0M
2026-01-20 $44.53 $44.66 $43.45 $43.53 0.0M