Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank7 Corp. - Common stock (NQ: BSVN )

30.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.44 11.44 11.10 11.12 2,322 -0.44(-3.80%)
Nov 27, 2020 11.84 11.84 11.38 11.55 2,625 +0.10(+0.88%)
Nov 25, 2020 11.47 11.61 11.35 11.45 4,375 -0.08(-0.71%)
Nov 24, 2020 10.84 11.60 10.84 11.54 7,800 +0.77(+7.13%)
Nov 23, 2020 11.12 11.33 10.74 10.77 19,642 -0.34(-3.05%)
Nov 20, 2020 10.51 11.33 10.51 11.11 4,594 +0.44(+4.11%)
Nov 19, 2020 11.11 11.11 10.52 10.67 4,245 -0.32(-2.91%)
Nov 18, 2020 10.96 11.39 10.83 10.99 10,362 +0.17(+1.61%)
Nov 17, 2020 10.79 11.33 10.64 10.81 3,518 -0.03(-0.25%)
Nov 16, 2020 10.46 10.84 10.46 10.84 7,690 +0.60(+5.89%)
Nov 13, 2020 10.27 10.42 10.06 10.24 5,032 -0.04(-0.36%)
Nov 12, 2020 10.43 10.54 9.964 10.27 8,169 -0.68(-6.18%)
Nov 11, 2020 10.98 11.06 10.83 10.95 6,406 -0.16(-1.40%)
Nov 10, 2020 10.83 11.55 10.18 11.11 17,337 +0.22(+2.01%)
Nov 09, 2020 9.141 11.34 9.095 10.89 34,457 +2.16(+24.71%)
Nov 06, 2020 8.867 8.967 8.711 8.730 7,329 -0.16(-1.85%)
Nov 05, 2020 8.743 8.922 8.492 8.894 8,822 +0.32(+3.73%)
Nov 04, 2020 8.529 8.785 8.300 8.574 65,504 -0.06(-0.74%)
Nov 03, 2020 8.812 8.839 8.611 8.638 18,472 -0.09(-1.05%)
Nov 02, 2020 8.401 8.775 8.401 8.730 25,261 +0.44(+5.29%)
Oct 30, 2020 8.501 8.501 8.291 8.291 11,814 -0.09(-1.09%)
Oct 29, 2020 8.465 8.465 8.318 8.382 4,045 +0.04(+0.44%)
Oct 28, 2020 8.382 8.410 8.300 8.346 7,387 -0.21(-2.46%)
Oct 27, 2020 8.709 8.709 8.519 8.556 3,273 -0.04(-0.43%)
Oct 26, 2020 8.501 8.593 8.501 8.593 1,962 -0.14(-1.57%)
Oct 23, 2020 8.757 9.004 8.730 8.730 7,001 -0.01(-0.10%)
Oct 22, 2020 8.821 8.981 8.739 8.739 30,639 +0.05(+0.53%)
Oct 21, 2020 8.693 8.794 8.474 8.693 26,081 -0.03(-0.31%)
Oct 20, 2020 8.538 8.748 8.538 8.721 1,341 +0.22(+2.58%)
Oct 19, 2020 8.885 8.931 8.501 8.501 24,607 -0.02(-0.21%)
Oct 16, 2020 8.529 8.657 8.501 8.519 3,063 -0.12(-1.38%)
Oct 15, 2020 8.638 8.638 8.410 8.638 3,590 +0.00(+0.00%)
Oct 14, 2020 8.693 8.748 8.638 8.638 4,300 -0.05(-0.53%)
Oct 13, 2020 8.757 8.867 8.647 8.684 19,727 -0.41(-4.52%)
Oct 12, 2020 8.766 9.114 8.730 9.095 5,389 +0.41(+4.74%)
Oct 09, 2020 8.867 8.876 8.638 8.684 13,127 -0.21(-2.36%)
Oct 08, 2020 8.785 9.040 8.785 8.894 7,857 +0.07(+0.83%)
Oct 07, 2020 8.684 8.876 8.671 8.821 10,027 +0.13(+1.47%)
Oct 06, 2020 9.141 9.278 8.602 8.693 11,771 -0.42(-4.61%)
Oct 05, 2020 8.419 9.114 8.419 9.114 13,910 +0.72(+8.61%)
Oct 02, 2020 8.486 8.486 8.391 8.391 2,625 -0.20(-2.34%)
Oct 01, 2020 8.821 8.922 8.593 8.593 168,143 +0.00(+0.00%)
Sep 30, 2020 8.565 8.876 8.474 8.593 6,008 -0.32(-3.59%)
Sep 29, 2020 8.325 8.912 8.325 8.912 1,277 +0.37(+4.39%)
Sep 28, 2020 8.116 8.710 8.116 8.538 17,143 +0.62(+7.89%)
Sep 25, 2020 7.887 8.113 7.751 7.914 11,609 +0.16(+2.10%)
Sep 24, 2020 7.751 8.122 7.751 7.751 3,095 +0.05(+0.71%)
Sep 23, 2020 8.321 8.321 7.335 7.697 35,539 -0.57(-6.89%)
Sep 22, 2020 8.456 8.456 8.140 8.266 13,715 -0.10(-1.19%)
Sep 21, 2020 8.502 8.511 8.303 8.366 10,071 -0.27(-3.14%)
Sep 18, 2020 8.719 8.719 8.592 8.637 26,425 +0.00(+0.00%)
Sep 17, 2020 8.646 8.673 8.592 8.637 34,093 +0.14(+1.60%)
Sep 16, 2020 8.691 8.691 8.416 8.502 6,763 -0.14(-1.57%)
Sep 15, 2020 8.936 9.071 8.637 8.637 4,762 -0.31(-3.44%)
Sep 14, 2020 8.890 8.945 8.728 8.945 4,663 +0.21(+2.38%)
Sep 11, 2020 8.791 8.791 8.682 8.737 1,769 +0.01(+0.10%)
Sep 10, 2020 8.954 9.117 8.682 8.728 11,563 -0.20(-2.23%)
Sep 09, 2020 8.691 9.008 8.691 8.927 4,223 +0.15(+1.75%)
Sep 08, 2020 8.483 8.999 8.483 8.773 36,930 -0.27(-3.00%)
Sep 04, 2020 8.832 9.062 8.832 9.044 8,403 -0.13(-1.38%)
Sep 03, 2020 8.147 9.171 8.147 9.171 7,320 +0.26(+2.94%)
Sep 02, 2020 9.044 9.172 8.863 8.909 22,777 -0.17(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.