NASDAQ:BSVN | Historical Stock Price | Bank7 Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.42$10.29$16.49$26.42$42.34$67.852018-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.20$15.277,000——
2020-12-30$14.39$15.482,600——
2020-12-29$14.34$15.427,200——
2020-12-28$14.51$15.607,800——
2020-12-24$13.90$14.953,200——
2020-12-23$14.20$15.279,200——
2020-12-22$14.05$15.1150,000——
2020-12-21$13.94$14.9918,200——
2020-12-18$13.54$14.4426,900——
2020-12-17$12.75$13.608,000——
2020-12-16$12.50$13.335,500——
2020-12-15$12.42$13.252,900——
2020-12-14$12.31$13.138,300——
2020-12-11$12.08$12.897,000——
2020-12-10$11.85$12.646,700——
2020-12-09$11.61$12.3811,700——
2020-12-08$11.80$12.5910,500——
2020-12-07$11.90$12.6914,600——
2020-12-04$11.94$12.7413,000——
2020-12-03$11.91$12.7011,200——
2020-12-02$12.17$12.983,600——
2020-12-01$12.20$13.013,300——
2020-11-30$12.16$12.972,100——
2020-11-27$12.64$13.482,400——
2020-11-25$12.53$13.374,000——
2020-11-24$12.62$13.467,100——
2020-11-23$11.78$12.5718,000——
2020-11-20$12.15$12.964,300——
2020-11-19$11.67$12.453,900——
2020-11-18$12.02$12.829,500——
2020-11-17$11.83$12.623,200——
2020-11-16$11.86$12.657,000——
2020-11-13$11.20$11.954,700——
2020-11-12$11.24$11.997,500——
2020-11-11$11.98$12.785,900——
2020-11-10$12.15$12.9615,800——
2020-11-09$11.91$12.7031,500——
2020-11-06$9.55$10.196,700——
2020-11-05$9.73$10.388,100——
2020-11-04$9.38$10.0159,900——
2020-11-03$9.45$10.0816,900——
2020-11-02$9.55$10.1923,100——
2020-10-30$9.07$9.6710,800——
2020-10-29$9.17$9.783,700——
2020-10-28$9.13$9.746,800——
2020-10-27$9.36$9.983,000——
2020-10-26$9.40$10.031,800——
2020-10-23$9.55$10.196,500——
2020-10-22$9.56$10.2028,000——
2020-10-21$9.51$10.1423,800——
2020-10-20$9.54$10.181,200——
2020-10-19$9.30$9.9222,500——
2020-10-16$9.32$9.942,800——
2020-10-15$9.45$10.083,300——
2020-10-14$9.45$10.083,900——
2020-10-13$9.50$10.1318,000——
2020-10-12$9.95$10.614,900——
2020-10-09$9.50$10.1312,000——
2020-10-08$9.73$10.387,200——
2020-10-07$9.65$10.299,200——
2020-10-06$9.51$10.1410,800——
2020-10-05$9.97$10.6312,700——
2020-10-02$9.18$9.792,400——
2020-10-01$9.40$10.03153,700——
2020-09-30$9.40$10.035,500——
2020-09-29$9.75$10.401,200——
2020-09-28$9.44$9.9615,500——
2020-09-25$8.75$9.2310,600——
2020-09-24$8.57$9.042,800——
2020-09-23$8.51$8.9832,100——
2020-09-22$9.14$9.6512,400——
2020-09-21$9.25$9.769,100——
2020-09-18$9.55$10.0824,000——
2020-09-17$9.55$10.0830,800——
2020-09-16$9.40$9.926,100——
2020-09-15$9.55$10.084,300——
2020-09-14$9.89$10.444,200——
2020-09-11$9.66$10.191,600——
2020-09-10$9.65$10.1810,500——
2020-09-09$9.87$10.423,800——
2020-09-08$9.70$10.2433,400——
2020-09-04$10.00$10.557,700——
2020-09-03$10.14$10.706,600——
2020-09-02$9.85$10.4020,600——
2020-09-01$10.04$10.605,900——
2020-08-31$10.24$10.8110,400——
2020-08-28$11.40$12.032,300——
2020-08-27$10.00$10.551,100——
2020-08-26$10.52$11.103,600——
2020-08-25$10.29$10.861,500——
2020-08-24$10.50$11.085,700——
2020-08-21$10.25$10.8211,900——
2020-08-20$10.26$10.83900——
2020-08-19$10.68$11.272,100——
2020-08-18$10.80$11.402,900——
2020-08-17$11.29$11.92400——
2020-08-14$11.69$12.3412,100——
2020-08-13$11.44$12.071,000——
2020-08-12$11.47$12.113,700——
2020-08-11$11.35$11.986,200——
2020-08-10$11.09$11.701,600——
2020-08-07$10.86$11.466,000——
2020-08-06$10.44$11.023,400——
2020-08-05$10.11$10.672,800——
2020-08-04$10.12$10.681,000——
2020-08-03$9.79$10.3343,000——
2020-07-31$9.91$10.463,800——
2020-07-30$9.89$10.448,000——
2020-07-29$9.89$10.442,200——
2020-07-28$9.92$10.474,300——
2020-07-27$10.00$10.5513,600——
2020-07-24$9.50$10.0319,100——
2020-07-23$9.45$9.974,400——
2020-07-22$9.74$10.284,300——
2020-07-21$9.96$10.5110,700——
2020-07-20$9.70$10.2410,800——
2020-07-17$9.85$10.405,600——
2020-07-16$9.95$10.5012,000——
2020-07-15$10.12$10.689,500——
2020-07-14$9.65$10.1826,300——
2020-07-13$10.11$10.675,600——
2020-07-10$10.01$10.569,800——
2020-07-09$9.94$10.4915,700——
2020-07-08$10.21$10.7821,700——
2020-07-07$10.05$10.615,300——
2020-07-06$10.50$11.0837,400——
2020-07-02$11.04$11.656,500——
2020-07-01$10.89$11.4910,900——
2020-06-30$10.86$11.462,600——
2020-06-29$10.68$11.2721,700——
2020-06-26$11.61$12.2589,400——
2020-06-25$10.04$10.6010,000——
2020-06-24$9.88$10.4322,700——
2020-06-23$9.90$10.346,800——
2020-06-22$10.06$10.514,700——
2020-06-19$10.27$10.7322,700——
2020-06-18$10.11$10.5680,100——
2020-06-17$9.86$10.306,200——
2020-06-16$10.09$10.5419,300——
2020-06-15$10.32$10.7822,600——
2020-06-12$10.51$10.9813,400——
2020-06-11$10.53$11.0012,500——
2020-06-10$11.93$12.4620,500——
2020-06-09$13.19$13.7815,500——
2020-06-08$12.57$13.1319,500——
2020-06-05$11.15$11.6544,200——
2020-06-04$10.37$10.8320,900——
2020-06-03$10.13$10.5814,200——
2020-06-02$9.75$10.1912,200——
2020-06-01$10.01$10.4611,700——
2020-05-29$10.20$10.662,600——
2020-05-28$10.06$10.5114,600——
2020-05-27$10.02$10.4723,800——
2020-05-26$9.57$10.0010,400——
2020-05-22$8.97$9.378,600——
2020-05-21$8.91$9.3137,900——
2020-05-20$9.28$9.6928,300——
2020-05-19$9.21$9.6248,800——
2020-05-18$10.30$10.7617,100——
2020-05-15$9.05$9.4541,300——
2020-05-14$9.07$9.4811,600——
2020-05-13$9.12$9.5335,200——
2020-05-12$10.19$10.6516,300——
2020-05-11$10.36$10.8215,900——
2020-05-08$10.75$11.2337,500——
2020-05-07$10.04$10.4916,600——
2020-05-06$10.01$10.4612,300——
2020-05-05$10.13$10.5816,800——
2020-05-04$10.40$10.8720,500——
2020-05-01$9.66$10.0926,200——
2020-04-30$10.00$10.4576,200——
2020-04-29$8.16$8.5225,900——
2020-04-28$8.00$8.368,200——
2020-04-27$7.68$8.0215,700——
2020-04-24$7.03$7.349,800——
2020-04-23$7.09$7.414,400——
2020-04-22$7.16$7.4810,700——
2020-04-21$6.71$7.0114,800——
2020-04-20$6.76$7.069,100——
2020-04-17$7.17$7.4910,300——
2020-04-16$6.76$7.0611,800——
2020-04-15$6.82$7.1214,300——
2020-04-14$6.87$7.1817,200——
2020-04-13$6.82$7.1253,300——
2020-04-09$7.87$8.2226,900——
2020-04-08$7.24$7.5639,500——
2020-04-07$6.90$7.2143,800——
2020-04-06$7.15$7.477,300——
2020-04-03$6.70$7.009,200——
2020-04-02$7.00$7.3118,700——
2020-04-01$6.95$7.2611,900——
2020-03-31$7.94$8.3015,200——
2020-03-30$8.00$8.3615,000——
2020-03-27$8.03$8.285,700——
2020-03-26$8.95$9.239,000——
2020-03-25$9.17$9.4623,400——
2020-03-24$8.75$9.03479,300——
2020-03-23$7.24$7.476,200——
2020-03-20$7.00$7.2227,600——
2020-03-19$6.65$6.8627,100——
2020-03-18$5.81$5.9933,700——
2020-03-17$6.48$6.6960,000——
2020-03-16$8.13$8.39156,900——
2020-03-13$8.97$9.2544,300——
2020-03-12$7.57$7.8122,500——
2020-03-11$9.97$10.29238,200——
2020-03-10$10.70$11.0429,500——
2020-03-09$10.84$11.1819,300——
2020-03-06$14.59$15.053,600——
2020-03-05$15.26$15.747,200——
2020-03-04$15.39$15.888,900——
2020-03-03$15.66$16.163,500——
2020-03-02$17.22$17.7712,500——
2020-02-28$17.90$18.4716,900——
2020-02-27$18.00$18.575,100——
2020-02-26$18.38$18.96400——
2020-02-25$18.55$19.141,300——
2020-02-24$18.35$18.933,100——
2020-02-21$18.47$19.067,100——
2020-02-20$18.51$19.10700——
2020-02-19$18.51$19.101,300——
2020-02-18$18.75$19.340——
2020-02-14$18.75$19.341,300——
2020-02-13$18.63$19.22600——
2020-02-12$18.51$19.106,300——
2020-02-11$18.51$19.102,100——
2020-02-10$18.80$19.40500——
2020-02-07$18.37$18.951,100——
2020-02-06$18.52$19.112,900——
2020-02-05$18.90$19.502,500——
2020-02-04$18.80$19.404,800——
2020-02-03$18.20$18.781,700——
2020-01-31$18.19$18.771,300——
2020-01-30$18.54$19.132,000——
2020-01-29$18.57$19.161,100——
2020-01-28$18.48$19.07900——
2020-01-27$18.42$19.006,700——
2020-01-24$18.66$19.251,300——
2020-01-23$18.70$19.291,400——
2020-01-22$18.80$19.401,200——
2020-01-21$18.72$19.313,900——
2020-01-17$18.66$19.252,800——
2020-01-16$18.80$19.401,700——
2020-01-15$18.69$19.283,800——
2020-01-14$18.60$19.194,600——
2020-01-13$18.68$19.273,500——
2020-01-10$18.55$19.141,800——
2020-01-09$18.63$19.22111,600——
2020-01-08$18.50$19.097,700——
2020-01-07$18.31$18.8944,400——
2020-01-06$18.49$19.082,200——
2020-01-03$18.51$19.101,200——
2020-01-02$18.92$19.521,900——