BSVN
BANK7 (BSVN)
NASDAQ
$50.69+$0.33 (+0.65%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $487.6M
    Market Cap
  • 11.56%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +8.99%
    Low Price$45.65
    High Price$51.75
  • 3 Months
    +18.03%
    Low Price$41.78
    High Price$51.75
  • 1 Year
    +11.56%
    Low Price$38.29
    High Price$51.75
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
51.48
52.00
50.24
50.36
-1.68%
20,392
07/10/2026
50.63
51.78
50.63
51.22
+1.63%
16,443
07/09/2026
49.92
50.89
49.91
50.40
+1.47%
21,185
07/08/2026
51.48
51.55
49.59
49.67
-4.02%
31,989
07/07/2026
50.83
51.95
50.83
51.75
+1.51%
30,929
07/06/2026
49.20
51.41
49.20
50.98
+2.80%
17,328
07/02/2026
49.87
50.44
49.59
49.59
-1.06%
28,489
07/01/2026
49.00
50.58
48.15
50.12
+2.39%
40,061
06/30/2026
48.70
49.28
48.48
48.95
+0.08%
20,430
06/29/2026
49.42
49.42
48.23
48.91
-1.33%
18,415
06/26/2026
46.16
49.94
46.16
49.57
+4.71%
118,931
06/25/2026
47.35
47.83
46.81
47.34
+0.87%
13,763
06/24/2026
46.48
47.40
46.34
46.93
+0.51%
16,277
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