U.S. markets closed

Bank7 Corp. (BSVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.09+0.06 (+0.21%)
Al cierre: 04:00PM EDT
29.09 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202429.2029.3027.5629.0929.0939,403
08 may 202429.8329.8329.0329.0329.036,100
07 may 202430.2330.2329.8129.8129.819,900
06 may 202429.0030.4829.0030.3330.3332,300
03 may 202428.5528.9428.5528.9428.944,600
02 may 202428.1328.4628.0328.4628.4610,700
01 may 202427.9328.1127.8227.8227.826,800
30 abr 202427.4727.6927.3027.3027.3011,800
29 abr 202427.4627.5827.2527.4027.404,600
26 abr 202427.5027.9927.1327.4627.4610,700
25 abr 202426.0727.2526.0727.1027.1016,900
24 abr 202427.2227.3426.9826.9826.986,300
23 abr 202427.8028.0027.4727.5427.546,000
22 abr 202427.3028.1227.3027.9927.999,500
19 abr 202427.2827.5926.9927.5927.5914,200
18 abr 202427.4227.4326.4927.3727.3718,100
17 abr 202427.5927.5927.4027.5427.542,400
16 abr 202427.6027.6227.4027.6127.615,800
15 abr 202427.7527.8827.6027.6327.6311,700
12 abr 202427.8528.2127.2527.5027.5019,600
11 abr 202426.9927.2326.9426.9426.9417,800
10 abr 202427.3527.6627.0227.1427.1442,000
09 abr 202427.6828.1927.5527.5927.5941,200
08 abr 202427.5027.8027.5027.6927.698,900
05 abr 202427.6527.8627.2627.3327.333,600
04 abr 202427.5227.8927.5227.8827.8810,400
03 abr 202427.6327.6427.4527.5427.548,800
02 abr 202427.6027.7527.0627.6127.6127,900
01 abr 202428.0028.0027.3927.6527.6515,800
28 mar 202427.8728.2527.8328.2028.2010,600
27 mar 202427.8727.8827.8127.8127.813,900
26 mar 202427.8927.8927.6527.6627.668,100
25 mar 202427.4827.8927.4827.7427.749,600
22 mar 202427.3527.6327.3527.5127.512,300
21 mar 202427.2927.8427.2927.8427.8410,300
20 mar 202426.7527.5926.7527.5927.5913,100
20 mar 20240.21 Dividendo
19 mar 202427.0027.3826.5126.7926.5815,400
18 mar 202427.9427.9427.0027.0726.8612,000
15 mar 202426.9928.2426.9927.9227.7034,700
14 mar 202427.8927.8927.1527.2127.0026,700
13 mar 202427.7027.7027.6927.7027.485,100
12 mar 202427.1527.7127.1527.7027.486,000
11 mar 202427.1627.7227.1627.4927.274,700
08 mar 202427.6328.2427.2528.0627.847,000
07 mar 202427.6428.7927.6127.9027.686,700
06 mar 202426.9527.8826.9527.6427.429,600
05 mar 202427.4827.6827.1227.1226.916,200
04 mar 202427.7327.7327.2227.5027.283,700
01 mar 202427.9327.9427.1527.2627.058,500
29 feb 202427.2028.0127.2028.0127.7913,200
28 feb 202426.9127.0126.4126.7626.5521,200
27 feb 202427.0127.6026.9126.9226.7116,300
26 feb 202427.0027.5026.6827.0026.7933,400
23 feb 202427.4327.5727.2527.3327.124,200
22 feb 202427.4227.5027.1527.5027.2817,000
21 feb 202427.6027.7127.4527.6127.396,700
20 feb 202427.5928.3427.5027.5827.3612,800
16 feb 202427.6028.1527.4728.0027.787,900
15 feb 202427.2327.9026.8327.6927.4715,400
14 feb 202427.4927.4927.0727.4227.2110,400
13 feb 202427.5127.8127.0827.1326.9244,800
12 feb 202427.6328.2927.5728.0227.8011,100
09 feb 202427.5028.2127.3527.5527.3317,300
08 feb 202427.8928.2027.4027.4027.1917,600
07 feb 202427.4027.9627.2627.9627.7432,400
06 feb 202427.3727.8027.3527.5527.3318,600
05 feb 202427.3927.8427.3527.3527.1425,400
02 feb 202428.1528.1527.4327.5127.2916,100
01 feb 202427.9928.4827.5028.4828.2618,500
31 ene 202427.6928.9826.8127.9527.7317,200
30 ene 202426.8028.0826.8027.3627.1531,100
29 ene 202425.1026.7525.1026.6526.4425,300
26 ene 202424.6825.0024.6424.9324.734,700
25 ene 202425.2325.2324.8025.0924.899,300
24 ene 202425.1625.1625.0525.0624.863,600
23 ene 202425.7325.7325.0825.0824.886,700
22 ene 202425.4425.7524.9625.6025.4017,800
19 ene 202424.5225.2624.5025.2625.0611,900
18 ene 202424.7224.7224.5024.5024.312,900
17 ene 202424.6524.9124.4524.5224.3310,900
16 ene 202425.1025.1024.4924.6024.415,700
12 ene 202425.5825.5824.8024.8024.6110,700
11 ene 202425.5925.7625.3125.4025.207,600
10 ene 202426.3226.5325.9925.9925.7911,400
09 ene 202426.7326.7326.0626.0625.866,800
08 ene 202426.2626.7226.2626.7126.502,600
05 ene 202425.9326.8825.9326.6526.4418,400
04 ene 202426.5726.9325.7025.9825.7810,500
03 ene 202427.0227.0226.3326.3326.1213,100
02 ene 202427.3327.3326.9927.0826.8710,000
29 dic 202327.0127.5626.8027.3527.145,000
28 dic 202327.1827.2526.9727.1526.945,600
27 dic 202326.8727.3326.8727.2727.067,100
26 dic 202327.2627.4726.6327.3827.1713,300
22 dic 202326.5527.5726.5527.4627.244,900
21 dic 202327.1627.7626.9027.0026.7911,900
21 dic 20230.21 Dividendo
20 dic 202328.2628.6926.6827.7927.3621,000
19 dic 202328.0028.7027.6028.1527.7217,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...