Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

29.95 -0.65 (-2.12%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 6, 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 (%)
Aug 31, 2020 9.786 9.949 9.261 9.261 11,478 -1.05(-10.18%)
Aug 28, 2020 9.279 10.31 9.279 10.31 2,432 +1.27(+14.00%)
Aug 27, 2020 9.496 9.496 9.044 9.044 1,249 -0.47(-4.94%)
Aug 26, 2020 9.198 9.686 9.198 9.514 4,014 +0.21(+2.24%)
Aug 25, 2020 9.442 9.867 9.306 9.306 1,609 -0.19(-2.00%)
Aug 24, 2020 9.505 9.569 9.316 9.496 6,328 +0.23(+2.44%)
Aug 21, 2020 9.415 9.985 9.225 9.270 13,157 -0.01(-0.10%)
Aug 20, 2020 9.198 9.370 9.198 9.279 997 -0.38(-3.93%)
Aug 19, 2020 9.949 9.949 9.614 9.659 2,361 -0.11(-1.11%)
Aug 18, 2020 9.949 10.16 9.768 9.768 3,245 -0.44(-4.34%)
Aug 17, 2020 10.21 10.21 10.21 10.21 398 -0.36(-3.42%)
Aug 14, 2020 10.37 11.21 10.15 10.57 13,268 +0.23(+2.19%)
Aug 13, 2020 10.13 10.35 10.13 10.35 1,103 -0.03(-0.26%)
Aug 12, 2020 10.73 10.73 9.876 10.37 4,136 +0.11(+1.06%)
Aug 11, 2020 9.985 10.49 9.949 10.27 6,882 +0.24(+2.34%)
Aug 10, 2020 9.596 10.55 9.496 10.03 1,818 +0.21(+2.12%)
Aug 07, 2020 9.135 9.822 9.135 9.822 6,523 +0.38(+4.02%)
Aug 06, 2020 9.495 9.505 9.338 9.442 3,803 +0.30(+3.26%)
Aug 05, 2020 9.053 9.144 8.963 9.144 3,076 -0.01(-0.10%)
Aug 04, 2020 9.153 9.153 9.153 9.153 1,099 +0.30(+3.37%)
Aug 03, 2020 9.044 9.044 8.854 8.854 47,555 -0.11(-1.21%)
Jul 31, 2020 8.963 9.357 8.927 8.963 4,091 +0.02(+0.20%)
Jul 30, 2020 8.945 9.044 8.945 8.945 8,799 +0.00(+0.00%)
Jul 29, 2020 9.089 9.089 8.936 8.945 2,460 -0.03(-0.30%)
Jul 28, 2020 8.773 9.044 8.773 8.972 4,790 -0.07(-0.80%)
Jul 27, 2020 8.239 9.044 8.230 9.044 15,079 +0.45(+5.26%)
Jul 24, 2020 8.592 8.842 8.366 8.592 21,007 +0.05(+0.53%)
Jul 23, 2020 8.710 8.927 8.483 8.547 4,846 -0.26(-2.98%)
Jul 22, 2020 8.854 8.854 8.682 8.809 4,719 -0.20(-2.21%)
Jul 21, 2020 9.127 9.127 8.818 9.008 11,820 +0.24(+2.68%)
Jul 20, 2020 8.854 8.909 8.601 8.773 11,951 -0.14(-1.52%)
Jul 17, 2020 8.954 9.117 8.755 8.909 6,081 -0.09(-1.01%)
Jul 16, 2020 9.044 9.062 8.710 8.999 13,278 -0.15(-1.68%)
Jul 15, 2020 8.945 9.316 8.936 9.153 10,480 +0.43(+4.87%)
Jul 14, 2020 9.035 9.035 8.728 8.728 29,132 -0.42(-4.55%)
Jul 13, 2020 8.972 9.144 8.936 9.144 6,216 +0.09(+1.00%)
Jul 10, 2020 9.062 9.062 8.773 9.053 10,725 +0.06(+0.70%)
Jul 09, 2020 9.343 9.502 8.954 8.990 17,410 -0.24(-2.64%)
Jul 08, 2020 9.044 9.306 9.044 9.234 23,963 +0.14(+1.59%)
Jul 07, 2020 9.496 9.806 9.076 9.089 5,834 -0.41(-4.29%)
Jul 06, 2020 9.985 9.985 9.098 9.496 41,402 -0.49(-4.89%)
Jul 02, 2020 9.921 10.19 9.867 9.985 7,186 +0.14(+1.38%)
Jul 01, 2020 10.38 10.38 9.605 9.849 12,045 +0.03(+0.32%)
Jun 30, 2020 9.713 9.817 9.713 9.817 2,914 +0.16(+1.64%)
Jun 29, 2020 10.22 10.22 9.171 9.659 24,015 -0.84(-8.01%)
Jun 26, 2020 8.927 10.50 8.673 10.50 98,737 +1.42(+15.64%)
Jun 25, 2020 8.529 9.270 8.384 9.080 11,059 +0.14(+1.62%)
Jun 24, 2020 8.447 9.198 8.284 8.936 25,077 +0.07(+0.82%)
Jun 23, 2020 8.953 9.069 8.863 8.863 7,580 -0.14(-1.59%)
Jun 22, 2020 9.114 9.114 8.948 9.007 5,289 -0.19(-2.04%)
Jun 19, 2020 9.221 9.221 8.863 9.195 25,243 +0.14(+1.58%)
Jun 18, 2020 8.819 9.051 8.792 9.051 89,464 +0.22(+2.54%)
Jun 17, 2020 9.204 9.204 8.639 8.827 6,959 -0.21(-2.28%)
Jun 16, 2020 9.624 9.723 8.872 9.033 21,532 -0.21(-2.23%)
Jun 15, 2020 8.309 9.293 8.246 9.239 25,198 -0.17(-1.81%)
Jun 12, 2020 9.750 9.750 8.704 9.409 14,855 -0.02(-0.19%)
Jun 11, 2020 10.07 10.07 9.400 9.427 14,011 -1.25(-11.73%)
Jun 10, 2020 10.81 12.40 10.42 10.68 22,921 -1.13(-9.55%)
Jun 09, 2020 11.60 11.81 10.83 11.81 17,319 +0.56(+4.93%)
Jun 08, 2020 10.07 11.41 10.07 11.25 21,946 +1.27(+12.74%)
Jun 05, 2020 9.597 10.74 9.597 9.982 49,258 +0.70(+7.52%)
Jun 04, 2020 9.051 9.306 8.998 9.284 23,352 +0.21(+2.37%)
Jun 03, 2020 8.935 9.177 8.827 9.069 15,813 +0.34(+3.90%)
Jun 02, 2020 9.177 9.177 8.729 8.729 13,573 -0.23(-2.60%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.