S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,744.87
+0.04%
2m

BANK7 (BSVN)

NASDAQ

$46.78+$0.09 (+0.18%)

Price as of Jun 23, 2026 4:10 PM EDT

$434.6M
Market Cap
16.59%
1-Year Change
Banks - Regional
Industry

1 Month
+4.87%

Low Price$43.15

High Price$46.69
3 Months
+19.93%

Low Price$39.60

High Price$46.69
1 Year
+16.59%

Low Price$38.29

High Price$49.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	45.81	47.77	45.80	46.69	+2.28%	10,785
06/22/2026	45.50	46.07	45.24	45.65	0.00%	10,237
06/18/2026	45.87	45.87	45.16	45.65	+0.53%	24,339
06/18/2026	$0.27 Dividend
06/17/2026	46.45	46.45	45.01	45.41	-0.65%	17,560
06/16/2026	45.88	45.88	44.85	45.71	+0.63%	11,007
06/15/2026	46.00	46.45	45.25	45.42	-1.70%	9,447
06/12/2026	45.96	46.21	45.77	46.21	+1.84%	9,342
06/11/2026	45.73	45.90	45.23	45.37	-0.50%	13,387
06/10/2026	45.44	45.71	45.37	45.60	+0.59%	10,385
06/09/2026	45.23	45.73	45.02	45.33	+1.42%	20,257
06/08/2026	45.28	45.28	44.54	44.69	-0.27%	6,739
06/05/2026	44.74	45.18	44.12	44.81	+1.20%	12,440
06/04/2026	43.84	44.28	43.74	44.28	+3.24%	9,055
06/03/2026	44.09	44.12	42.78	42.89	-2.43%	17,603
06/02/2026	43.99	44.19	43.68	43.96	+0.32%	12,042
06/01/2026	43.87	44.18	43.32	43.82	-0.41%	8,472
05/29/2026	44.64	44.64	43.99	44.00	-0.29%	13,080
05/28/2026	43.85	44.13	43.53	44.13	+0.91%	18,206
05/27/2026	44.14	44.14	43.54	43.73	-0.36%	11,086
05/26/2026	44.01	44.31	43.47	43.89	+0.82%	19,871
05/22/2026	42.98	43.84	42.98	43.53	+1.23%	13,687
05/21/2026	42.76	43.46	42.72	43.00	+0.89%	13,587
05/20/2026	41.83	42.99	41.83	42.63	+1.85%	9,362
05/19/2026	42.69	42.69	41.85	41.85	-2.07%	5,190
05/18/2026	42.35	42.74	42.12	42.74	+2.11%	8,136
05/15/2026	41.85	41.97	41.67	41.85	-0.40%	10,720
05/14/2026	41.86	42.53	41.86	42.02	+1.17%	7,535
05/13/2026	41.99	42.23	41.16	41.53	-1.09%	7,894
05/12/2026	42.11	42.53	41.95	41.99	-1.24%	7,848
05/11/2026	43.46	43.46	42.50	42.52	-2.26%	11,967
05/08/2026	43.51	43.79	43.50	43.50	-0.43%	8,898
05/07/2026	43.28	43.77	43.28	43.69	+0.78%	7,427
05/06/2026	43.32	43.58	43.32	43.35	+0.60%	9,790
05/05/2026	42.67	43.68	42.33	43.09	+1.67%	12,515
05/04/2026	42.78	43.49	41.95	42.39	-1.95%	11,787
05/01/2026	42.60	43.62	42.60	43.23	+1.28%	7,949
04/30/2026	42.82	43.61	42.69	42.69	-1.29%	8,674
04/29/2026	44.61	44.61	43.22	43.24	-3.12%	9,901
04/28/2026	43.64	44.94	43.60	44.63	+2.70%	16,688
04/27/2026	43.36	43.95	43.36	43.46	+0.02%	10,181
04/24/2026	43.60	44.24	43.39	43.45	-0.66%	14,062
04/23/2026	43.41	43.74	42.93	43.74	+1.45%	12,045
04/22/2026	43.46	43.82	42.89	43.11	-0.37%	11,510
04/21/2026	43.42	43.79	43.27	43.27	-0.66%	19,969
04/20/2026	43.74	43.79	42.99	43.56	+0.14%	16,254
04/17/2026	43.36	44.01	43.16	43.50	+1.81%	15,763
04/16/2026	43.69	43.69	42.00	42.73	-0.05%	11,501
04/15/2026	43.68	43.68	42.64	42.75	-2.16%	11,775
04/14/2026	43.90	45.72	43.09	43.69	+2.40%	25,612
04/14/2026	$1.25 Earnings
04/13/2026	41.82	42.75	41.82	42.67	+0.35%	8,741
04/10/2026	42.18	42.88	42.15	42.52	-1.54%	4,476
04/09/2026	43.09	43.18	42.96	43.18	+1.09%	7,108
04/08/2026	42.70	42.75	42.38	42.72	+3.19%	10,899
04/07/2026	41.25	41.52	40.79	41.39	+1.68%	10,184
04/06/2026	40.97	41.25	40.31	40.71	-0.29%	9,922
04/02/2026	40.70	40.84	40.45	40.83	+0.69%	6,621
04/01/2026	39.52	40.97	39.52	40.55	+2.28%	11,600
03/31/2026	39.92	39.92	39.36	39.64	+0.28%	11,635
03/30/2026	39.37	39.57	39.22	39.53	+0.43%	13,101
03/27/2026	39.36	39.60	39.09	39.37	-0.65%	6,755
03/26/2026	39.63	39.71	39.32	39.62	0.00%	6,351
03/25/2026	39.41	39.98	39.34	39.62	-0.10%	9,968
03/24/2026	39.52	40.10	39.52	39.66	+0.05%	18,488
03/23/2026	38.96	39.96	38.83	39.64	+4.15%	34,321
03/20/2026	38.65	39.47	38.06	38.06	-1.59%	35,681
03/19/2026	38.47	39.14	38.44	38.68	+1.25%	8,875
03/19/2026	$0.27 Dividend
03/18/2026	38.60	39.49	38.20	38.20	-1.80%	19,296
03/17/2026	39.49	39.86	38.90	38.90	-0.73%	12,608
03/16/2026	40.14	40.14	39.09	39.19	+0.08%	3,679
03/13/2026	38.82	39.16	38.57	39.16	+0.61%	7,129
03/12/2026	38.61	39.10	38.61	38.92	-0.45%	6,484
03/11/2026	38.97	39.11	38.97	39.10	-0.48%	3,396
03/10/2026	38.84	40.29	38.84	39.29	-0.82%	10,856
03/09/2026	39.98	39.98	39.28	39.61	-3.11%	14,445
03/06/2026	42.22	42.22	39.11	40.89	+1.62%	21,346
03/05/2026	41.11	41.11	40.13	40.24	-2.53%	7,759
03/04/2026	41.09	41.43	41.09	41.28	+2.47%	8,255
03/03/2026	39.97	41.09	39.97	40.29	-1.43%	4,678
03/02/2026	40.08	41.17	40.03	40.87	+1.77%	6,865
02/27/2026	41.71	41.71	40.11	40.16	-5.35%	9,097
02/26/2026	42.20	42.43	41.33	42.43	+1.15%	8,589
02/25/2026	41.46	42.37	41.46	41.94	+0.85%	9,339
02/24/2026	41.46	42.33	41.26	41.59	+0.79%	7,713
02/23/2026	41.76	42.17	41.26	41.26	-4.26%	5,986
02/20/2026	43.02	43.47	42.97	43.10	-0.11%	4,452
02/19/2026	42.75	43.37	42.65	43.15	-0.43%	5,940
02/18/2026	41.70	43.66	41.70	43.34	-0.52%	5,778
02/17/2026	43.35	43.98	43.35	43.56	+0.48%	8,382
02/13/2026	43.50	43.50	43.07	43.36	-0.07%	6,003
02/12/2026	43.47	43.66	42.20	43.39	-0.23%	8,135
02/11/2026	44.92	44.92	43.48	43.48	-2.07%	6,228
02/10/2026	44.78	45.08	44.40	44.40	-0.18%	13,486
02/09/2026	44.66	44.92	44.22	44.48	-0.29%	5,479
02/06/2026	44.93	45.41	44.55	44.61	-0.64%	9,544
02/05/2026	44.84	45.00	44.44	44.90	+0.15%	6,288
02/04/2026	45.47	45.53	44.79	44.83	-0.70%	17,440
02/03/2026	44.90	45.15	44.64	45.14	+0.88%	13,424