BSVN | BANK7 | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

BANK7 (BSVN)

NASDAQ

$55.59+$0.59 (+1.08%)

Price as of Oct 02, 2026 4:10 PM EDT

$523.8M
Market Cap
21.86%
1-Year Change
Banks - Regional
Industry

1 Month
+7.53%

Low Price$51.95

High Price$57.11
3 Months
+10.32%

Low Price$47.98

High Price$57.11
1 Year
+21.86%

Low Price$37.85

High Price$57.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	54.53	55.09	53.50	54.99	+0.84%	49,826
09/30/2026	55.39	55.62	54.53	54.53	-1.36%	99,330
09/29/2026	56.22	56.69	55.03	55.28	-1.32%	46,210
09/28/2026	55.47	56.34	55.47	56.02	+0.30%	40,178
09/25/2026	55.28	56.19	55.28	55.85	+1.01%	46,964
09/24/2026	55.24	55.75	55.17	55.29	+0.34%	31,834
09/23/2026	55.03	56.10	54.61	55.10	+1.03%	43,196
09/22/2026	54.20	55.25	54.00	54.54	+1.11%	58,816
09/21/2026	54.20	54.82	53.87	53.94	-0.39%	41,341
09/18/2026	54.40	55.22	53.51	54.15	-0.20%	104,496
09/18/2026	$0.30 Dividend
09/17/2026	54.08	55.52	53.68	54.26	+0.35%	108,395
09/16/2026	54.31	55.05	53.32	54.07	-1.38%	43,696
09/15/2026	54.68	55.51	54.32	54.83	-0.20%	40,752
09/14/2026	54.49	56.96	54.42	54.94	+0.64%	71,145
09/11/2026	54.85	54.93	54.26	54.59	+0.15%	28,886
09/10/2026	54.37	54.81	53.65	54.51	+0.31%	67,672
09/09/2026	53.95	54.84	53.73	54.34	+0.20%	44,713
09/08/2026	56.94	57.10	54.23	54.23	-5.05%	63,184
09/04/2026	53.95	57.36	53.70	57.11	+9.49%	117,038
09/03/2026	52.12	53.00	52.12	52.16	+0.40%	18,007
09/02/2026	51.19	52.34	51.19	51.95	+1.59%	50,212
09/01/2026	50.95	51.80	50.69	51.14	+0.12%	42,013
08/31/2026	51.71	52.32	51.06	51.08	-1.63%	37,915
08/28/2026	51.91	53.18	51.74	51.92	-0.25%	18,962
08/27/2026	51.41	52.73	51.04	52.05	+1.06%	21,198
08/26/2026	52.00	52.21	51.33	51.51	-0.25%	32,149
08/25/2026	51.72	52.01	51.36	51.63	-0.46%	22,138
08/24/2026	51.44	53.52	51.44	51.87	+0.64%	56,083
08/21/2026	51.66	51.85	50.88	51.55	+0.14%	35,492
08/20/2026	51.28	52.14	50.83	51.48	+0.70%	109,854
08/19/2026	51.86	52.16	50.91	51.12	-1.19%	66,940
08/18/2026	51.92	52.55	51.64	51.73	-0.13%	31,700
08/17/2026	52.04	52.65	51.77	51.80	-0.38%	29,963
08/14/2026	52.30	55.11	51.53	52.00	-0.10%	23,057
08/13/2026	52.09	52.48	51.71	52.05	+0.65%	31,553
08/12/2026	51.17	51.89	51.07	51.71	+1.84%	82,108
08/11/2026	50.32	51.22	49.48	50.78	+0.91%	34,557
08/10/2026	49.89	50.40	49.44	50.32	+0.06%	37,303
08/07/2026	49.42	50.52	49.24	50.29	+0.44%	36,576
08/06/2026	50.50	50.50	49.47	50.07	+0.50%	14,122
08/05/2026	50.61	50.98	49.64	49.82	-1.78%	23,738
08/04/2026	49.97	51.35	49.73	50.73	+1.39%	47,105
08/03/2026	50.91	51.64	50.03	50.03	+0.06%	34,943
07/31/2026	49.59	50.32	49.23	50.00	+0.56%	38,761
07/30/2026	50.77	50.77	49.73	49.73	-0.64%	39,495
07/29/2026	50.02	50.49	49.72	50.04	+0.30%	18,889
07/28/2026	48.98	50.41	48.98	49.89	+1.23%	21,775
07/27/2026	49.11	50.15	47.93	49.29	+0.24%	73,052
07/24/2026	49.89	50.27	48.51	49.17	-1.90%	42,933
07/23/2026	47.49	50.19	47.24	50.12	+4.46%	40,296
07/22/2026	48.93	48.93	47.50	47.98	-2.56%	47,019
07/21/2026	49.23	50.17	48.93	49.25	-0.38%	55,848
07/20/2026	49.64	49.94	49.03	49.44	-2.45%	31,370
07/17/2026	49.84	51.71	49.84	50.68	+0.91%	53,073
07/16/2026	50.73	52.70	49.77	50.22	-2.51%	59,402
07/16/2026	$0.87 Earnings
07/15/2026	50.96	52.49	50.96	51.52	+1.97%	33,582
07/14/2026	50.58	50.97	50.41	50.52	+0.87%	23,576
07/13/2026	51.20	51.71	49.96	50.08	-1.68%	20,392
07/10/2026	50.35	51.49	50.35	50.94	+1.63%	16,443
07/09/2026	49.65	50.61	49.63	50.12	+1.47%	21,185
07/08/2026	51.20	51.27	49.31	49.40	-4.02%	31,989
07/07/2026	50.55	51.66	50.55	51.47	+1.51%	30,929
07/06/2026	48.93	51.13	48.93	50.70	+2.80%	17,328
07/02/2026	49.60	50.16	49.32	49.32	-1.06%	28,489
07/01/2026	48.73	50.30	47.88	49.84	+2.39%	40,061
06/30/2026	48.43	49.01	48.21	48.68	+0.08%	20,430
06/29/2026	49.15	49.15	47.96	48.64	-1.33%	18,415
06/26/2026	45.91	49.67	45.91	49.30	+4.71%	118,931
06/25/2026	47.09	47.57	46.55	47.08	+0.87%	13,763
06/24/2026	46.23	47.14	46.08	46.67	+0.51%	16,277
06/23/2026	45.56	47.51	45.55	46.43	+2.28%	10,785
06/22/2026	45.25	45.81	44.99	45.40	0.00%	10,237
06/18/2026	45.62	45.62	44.91	45.40	+0.53%	24,339
06/18/2026	$0.27 Dividend
06/17/2026	46.20	46.20	44.76	45.16	-0.65%	17,560
06/16/2026	45.62	45.62	44.61	45.46	+0.63%	11,007
06/15/2026	45.74	46.20	45.00	45.17	-1.70%	9,447
06/12/2026	45.70	45.95	45.52	45.95	+1.84%	9,342
06/11/2026	45.48	45.65	44.98	45.12	-0.50%	13,387
06/10/2026	45.19	45.46	45.12	45.35	+0.59%	10,385
06/09/2026	44.98	45.48	44.77	45.08	+1.42%	20,257
06/08/2026	45.03	45.03	44.29	44.45	-0.27%	6,739
06/05/2026	44.49	44.93	43.88	44.57	+1.20%	12,440
06/04/2026	43.60	44.04	43.50	44.04	+3.24%	9,055
06/03/2026	43.85	43.88	42.54	42.65	-2.43%	17,603
06/02/2026	43.75	43.94	43.44	43.72	+0.32%	12,042
06/01/2026	43.63	43.94	43.08	43.58	-0.41%	8,472
05/29/2026	44.40	44.40	43.75	43.76	-0.29%	13,080
05/28/2026	43.61	43.88	43.29	43.88	+0.91%	18,206
05/27/2026	43.89	43.89	43.30	43.49	-0.36%	11,086
05/26/2026	43.77	44.06	43.23	43.65	+0.82%	19,871
05/22/2026	42.75	43.60	42.75	43.29	+1.23%	13,687
05/21/2026	42.52	43.22	42.48	42.77	+0.89%	13,587
05/20/2026	41.60	42.76	41.60	42.39	+1.85%	9,362
05/19/2026	42.45	42.45	41.62	41.62	-2.07%	5,190
05/18/2026	42.12	42.50	41.89	42.50	+2.11%	8,136
05/15/2026	41.62	41.74	41.44	41.62	-0.40%	10,720
05/14/2026	41.63	42.29	41.63	41.79	+1.17%	7,535