MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSVN — Bank7 Corp. Common stock
NasdaqBank7 Corp. Common stock
$55.48
+0.49(+0.89%)
- O
- 55.47
- H
- 56.33
- L
- 55.31
- V
- 33.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.48
Period Return+54.89%
Period High$57.68
Period Low$35.39
Avg Daily Volume21.8K
Total Trading Days365
BSVN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.47 | $56.33 | $55.31 | $55.48 | +$0.49 | +0.89% | 33,942 | $55.59 | $55.31 $56.33 |
| Oct 1, 2026 | $54.53 | $55.09 | $53.50 | $54.99 | +$0.46 | +0.84% | 49,826 | $54.51 | $53.50 $55.09 |
| Sep 30, 2026 | $55.39 | $55.62 | $54.53 | $54.53 | $-0.75 | -1.36% | 99,331 | $54.76 | $54.53 $55.62 |
| Sep 29, 2026 | $56.22 | $56.69 | $55.03 | $55.28 | $-0.74 | -1.32% | 46,211 | $55.47 | $55.03 $56.69 |
| Sep 28, 2026 | $55.47 | $56.34 | $55.47 | $56.02 | +$0.17 | +0.30% | 40,178 | $55.97 | $55.47 $56.34 |
| Sep 25, 2026 | $55.28 | $56.19 | $55.28 | $55.85 | +$0.56 | +1.01% | 46,964 | $55.81 | $55.28 $56.19 |
| Sep 24, 2026 | $55.24 | $55.75 | $55.17 | $55.29 | +$0.19 | +0.34% | 31,835 | $55.37 | $55.17 $55.75 |
| Sep 23, 2026 | $55.03 | $56.10 | $54.61 | $55.10 | +$0.56 | +1.03% | 43,197 | $55.40 | $54.61 $56.10 |
| Sep 22, 2026 | $54.20 | $55.25 | $54.00 | $54.54 | +$0.60 | +1.11% | 58,817 | $54.70 | $54.00 $55.25 |
| Sep 21, 2026 | $54.20 | $54.82 | $53.87 | $53.94 | $-0.21 | -0.39% | 41,342 | $54.14 | $53.87 $54.82 |
| Sep 18, 2026 | $54.40 | $55.22 | $53.51 | $54.15 | $-0.41 | -0.75% | 104,497 | $54.31 | $53.51 $55.22 |
| Sep 17, 2026 | $54.38 | $55.83 | $53.98 | $54.56 | +$0.19 | +0.35% | 108,395 | $54.92 | $53.98 $55.83 |
| Sep 16, 2026 | $54.62 | $55.35 | $53.61 | $54.37 | $-0.76 | -1.38% | 43,697 | $54.55 | $53.61 $55.35 |
| Sep 15, 2026 | $54.98 | $55.82 | $54.62 | $55.13 | $-0.11 | -0.20% | 40,747 | $55.28 | $54.62 $55.82 |
| Sep 14, 2026 | $54.79 | $57.28 | $54.73 | $55.24 | +$0.35 | +0.64% | 71,141 | $55.40 | $54.73 $57.28 |
| Sep 11, 2026 | $55.15 | $55.23 | $54.56 | $54.89 | +$0.08 | +0.15% | 28,886 | $54.85 | $54.56 $55.23 |
| Sep 10, 2026 | $54.67 | $55.11 | $53.95 | $54.81 | +$0.17 | +0.31% | 67,673 | $54.74 | $53.95 $55.11 |
| Sep 9, 2026 | $54.25 | $55.14 | $54.03 | $54.64 | +$0.11 | +0.20% | 44,714 | $54.58 | $54.03 $55.14 |
| Sep 8, 2026 | $57.25 | $57.42 | $54.53 | $54.53 | $-2.90 | -5.05% | 63,184 | $55.50 | $54.53 $57.42 |
| Sep 4, 2026 | $54.25 | $57.68 | $54.00 | $57.43 | +$4.98 | +9.49% | 117,039 | $56.34 | $54.00 $57.68 |
| Sep 3, 2026 | $52.41 | $53.29 | $52.41 | $52.45 | +$0.21 | +0.40% | 18,007 | $52.88 | $52.41 $53.29 |
| Sep 2, 2026 | $51.47 | $52.63 | $51.47 | $52.24 | +$0.82 | +1.59% | 50,212 | $52.22 | $51.47 $52.63 |
| Sep 1, 2026 | $51.23 | $52.09 | $50.97 | $51.42 | +$0.06 | +0.12% | 42,013 | $51.58 | $50.97 $52.09 |
| Aug 31, 2026 | $52.00 | $52.61 | $51.34 | $51.36 | $-0.85 | -1.63% | 37,916 | $51.80 | $51.34 $52.61 |
| Aug 28, 2026 | $52.20 | $53.48 | $52.03 | $52.21 | $-0.13 | -0.25% | 18,963 | $52.37 | $52.03 $53.48 |
| Aug 27, 2026 | $51.69 | $53.03 | $51.32 | $52.34 | +$0.55 | +1.06% | 21,198 | $52.06 | $51.32 $53.03 |
| Aug 26, 2026 | $52.29 | $52.50 | $51.61 | $51.79 | $-0.13 | -0.25% | 32,150 | $52.04 | $51.61 $52.50 |
| Aug 25, 2026 | $52.01 | $52.30 | $51.64 | $51.92 | $-0.24 | -0.46% | 22,139 | $51.99 | $51.64 $52.30 |
| Aug 24, 2026 | $51.72 | $53.82 | $51.72 | $52.16 | +$0.33 | +0.64% | 56,084 | $52.86 | $51.72 $53.82 |
| Aug 21, 2026 | $51.95 | $52.14 | $51.16 | $51.83 | +$0.07 | +0.14% | 35,493 | $51.75 | $51.16 $52.14 |