Bank7 Stock Price History
NASDAQ: BSVNFinanceMajor BanksUSD
54.79-0.78 (-1.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSVN price history at a glance
The price history for Bank7 (BSVN) on this page begins on September 17, 2018, when the stock closed at $19.10; it most recently closed at $54.79 on October 5, 2026. The highest price in this record is $57.68, reached on August 31, 2026; the latest close is 5.0% below that peak. Across the 7 complete calendar years in the table, BSVN finished higher in 5 and lower in 2. Its best year was 2024 (+64.6%) and its worst was 2020 (-23.3%).
Over roughly 8 years the share price changed +186.9%, a 14.0% compound annual price return (excluding dividends). In the last 12 months alone, BSVN has gained 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $57.68
- Date of high
- Aug 31, 2026
- Low since 2018
- $5.58
- Date of low
- Mar 16, 2020
- 52-week high
- $57.68
- 52-week low
- $38.29
- IPO year
- 2018
- Last close
- $54.79
BSVN returns
1 week
-1.24%
1 month
+0.27%
3 months
+6.97%
6 months
+28.10%
Year to date
+33.70%
1 year
+20.26%
3 years
+145.92%
5 years
+116.90%
BSVN price return, excluding dividends.
BSVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.79 | +32.41% |
| 2025 | 41.38 | -8.06% |
| 2024 | 45.01 | +64.57% |
| 2023 | 27.35 | +6.84% |
| 2022 | 25.60 | +11.30% |
| 2021 | 23.00 | +61.97% |
| 2020 | 14.20 | -23.28% |
| 2019 | 18.51 | +25.07% |
| 2018* | 14.80 | -22.51% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BSVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.31 | 55.45 | 54.55 | 54.79 | -1.40% | |
| 54.91 | 55.92 | 54.88 | 55.57 | +0.80% | |
| 54.91 | 55.91 | 54.91 | 55.13 | -0.99% | |
| 55.95 | 56.48 | 55.55 | 55.68 | -0.16% | |
| 55.48 | 55.90 | 55.44 | 55.77 | +0.52% | |
| 55.47 | 56.33 | 55.31 | 55.48 | +0.89% | |
| 54.53 | 55.09 | 53.50 | 54.99 | +0.84% | |
| 55.39 | 55.62 | 54.53 | 54.53 | -1.36% | |
| 56.22 | 56.69 | 55.03 | 55.28 | -1.32% | |
| 55.47 | 56.34 | 55.47 | 56.02 | +0.30% | |
| 55.28 | 56.19 | 55.28 | 55.85 | +1.01% | |
| 55.24 | 55.75 | 55.17 | 55.29 | +0.34% | |
| 55.03 | 56.10 | 54.61 | 55.10 | +1.03% | |
| 54.20 | 55.25 | 54.00 | 54.54 | +1.11% | |
| 54.20 | 54.82 | 53.87 | 53.94 | -0.39% | |
| 54.40 | 55.22 | 53.51 | 54.15 | -0.75% | |
| 54.38 | 55.83 | 53.98 | 54.56 | +0.35% | |
| 54.62 | 55.35 | 53.61 | 54.37 | -1.38% | |
| 54.98 | 55.82 | 54.62 | 55.13 | -0.20% | |
| 54.79 | 57.28 | 54.73 | 55.24 | +0.64% | |
| 55.15 | 55.23 | 54.56 | 54.89 | +0.15% | |
| 54.67 | 55.11 | 53.95 | 54.81 | +0.31% | |
| 54.25 | 55.14 | 54.03 | 54.64 | +0.20% | |
| 57.25 | 57.42 | 54.53 | 54.53 | -5.05% | |
| 54.25 | 57.68 | 54.00 | 57.43 | +9.49% | |
| 52.41 | 53.29 | 52.41 | 52.45 | +0.40% | |
| 51.47 | 52.63 | 51.47 | 52.24 | +1.59% | |
| 51.23 | 52.09 | 50.97 | 51.42 | +0.12% | |
| 52.00 | 52.61 | 51.34 | 51.36 | -1.63% | |
| 52.20 | 53.48 | 52.03 | 52.21 | -0.25% | |
| 51.69 | 53.03 | 51.32 | 52.34 | +1.06% | |
| 52.29 | 52.50 | 51.61 | 51.79 | -0.25% | |
| 52.01 | 52.30 | 51.64 | 51.92 | -0.46% | |
| 51.72 | 53.82 | 51.72 | 52.16 | +0.64% | |
| 51.95 | 52.14 | 51.16 | 51.83 | +0.14% | |
| 51.56 | 52.43 | 51.11 | 51.76 | +0.70% | |
| 52.15 | 52.45 | 51.20 | 51.40 | -1.19% | |
| 52.21 | 52.84 | 51.93 | 52.02 | -0.13% | |
| 52.33 | 52.94 | 52.06 | 52.09 | -0.38% | |
| 52.59 | 55.41 | 51.81 | 52.29 | -0.10% | |
| 52.38 | 52.77 | 52.00 | 52.34 | +0.65% | |
| 51.45 | 52.18 | 51.35 | 52.00 | +1.84% | |
| 50.60 | 51.50 | 49.76 | 51.06 | +0.91% | |
| 50.17 | 50.68 | 49.71 | 50.60 | +0.06% | |
| 49.69 | 50.80 | 49.51 | 50.57 | +0.44% | |
| 50.78 | 50.78 | 49.74 | 50.35 | +0.50% | |
| 50.89 | 51.26 | 49.91 | 50.10 | -1.78% | |
| 50.25 | 51.63 | 50.00 | 51.01 | +1.39% | |
| 51.19 | 51.93 | 50.31 | 50.31 | +0.06% | |
| 49.86 | 50.60 | 49.50 | 50.28 | +0.56% | |
| 51.05 | 51.05 | 50.00 | 50.00 | -0.64% | |
| 50.30 | 50.77 | 49.99 | 50.32 | +0.30% | |
| 49.26 | 50.69 | 49.26 | 50.17 | +1.23% | |
| 49.38 | 50.43 | 48.20 | 49.56 | +0.24% | |
| 50.17 | 50.55 | 48.78 | 49.44 | -1.90% | |
| 47.75 | 50.47 | 47.50 | 50.40 | +4.46% | |
| 49.20 | 49.20 | 47.76 | 48.25 | -2.56% | |
| 49.50 | 50.45 | 49.20 | 49.52 | -0.38% | |
| 49.91 | 50.22 | 49.30 | 49.71 | -2.45% | |
| 50.12 | 52.00 | 50.12 | 50.96 | +0.91% | |
| 51.01 | 53.00 | 50.05 | 50.50 | -2.51% | |
| 51.24 | 52.78 | 51.24 | 51.80 | +1.97% | |
| 50.86 | 51.25 | 50.69 | 50.80 | +0.87% | |
| 51.48 | 52.00 | 50.24 | 50.36 | -1.68% | |
| 50.63 | 51.78 | 50.63 | 51.22 | +1.63% | |
| 49.92 | 50.89 | 49.91 | 50.40 | +1.47% | |
| 51.48 | 51.55 | 49.59 | 49.67 | -4.02% | |
| 50.83 | 51.95 | 50.83 | 51.75 | +1.51% | |
| 49.20 | 51.41 | 49.20 | 50.98 | +2.80% | |
| 49.87 | 50.44 | 49.59 | 49.59 | -1.06% | |
| 49.00 | 50.58 | 48.15 | 50.12 | +2.39% | |
| 48.70 | 49.28 | 48.48 | 48.95 | +0.08% | |
| 49.42 | 49.42 | 48.23 | 48.91 | -1.33% | |
| 46.16 | 49.94 | 46.16 | 49.57 | +4.71% | |
| 47.35 | 47.83 | 46.81 | 47.34 | +0.87% | |
| 46.48 | 47.40 | 46.34 | 46.93 | +0.51% | |
| 45.81 | 47.77 | 45.80 | 46.69 | +2.28% | |
| 45.50 | 46.07 | 45.24 | 45.65 | 0.00% | |
| 45.87 | 45.87 | 45.16 | 45.65 | -0.07% | |
| 46.73 | 46.73 | 45.28 | 45.68 | -0.65% | |
| 46.15 | 46.15 | 45.12 | 45.98 | +0.63% | |
| 46.27 | 46.73 | 45.52 | 45.69 | -1.70% | |
| 46.23 | 46.48 | 46.04 | 46.48 | +1.84% | |
| 46.00 | 46.17 | 45.50 | 45.64 | -0.50% | |
| 45.71 | 45.98 | 45.64 | 45.87 | +0.59% | |
| 45.50 | 46.00 | 45.29 | 45.60 | +1.42% | |
| 45.55 | 45.55 | 44.80 | 44.96 | -0.27% | |
| 45.01 | 45.45 | 44.38 | 45.08 | +1.19% | |
| 44.10 | 44.55 | 44.00 | 44.55 | +3.24% | |
| 44.35 | 44.38 | 43.03 | 43.15 | -2.42% | |
| 44.26 | 44.45 | 43.94 | 44.22 | +0.32% | |
| 44.13 | 44.44 | 43.58 | 44.08 | -0.41% | |
| 44.91 | 44.91 | 44.25 | 44.26 | -0.29% | |
| 44.11 | 44.39 | 43.79 | 44.39 | +0.91% | |
| 44.40 | 44.40 | 43.80 | 43.99 | -0.36% | |
| 44.27 | 44.57 | 43.73 | 44.15 | +0.82% | |
| 43.24 | 44.10 | 43.24 | 43.79 | +1.23% | |
| 43.01 | 43.72 | 42.97 | 43.26 | +0.89% | |
| 42.08 | 43.25 | 42.08 | 42.88 | +1.85% | |
| 42.94 | 42.94 | 42.10 | 42.10 | -2.07% | |
| 42.60 | 42.99 | 42.37 | 42.99 | +2.11% | |
| 42.10 | 42.22 | 41.92 | 42.10 | -0.40% | |
| 42.11 | 42.78 | 42.11 | 42.27 | +1.17% | |
| 42.24 | 42.48 | 41.40 | 41.78 | -1.09% | |
| 42.36 | 42.78 | 42.20 | 42.24 | -1.24% | |
| 43.72 | 43.72 | 42.75 | 42.77 | -2.26% | |
| 43.77 | 44.06 | 43.76 | 43.76 | -0.43% | |
| 43.54 | 44.03 | 43.54 | 43.95 | +0.78% | |
| 43.58 | 43.84 | 43.58 | 43.61 | +0.60% | |
| 42.92 | 43.94 | 42.58 | 43.35 | +1.67% | |
| 43.75 | 43.75 | 42.20 | 42.64 | -1.95% | |
| 42.85 | 43.88 | 42.85 | 43.49 | +1.28% | |
| 43.07 | 43.87 | 42.94 | 42.94 | -1.29% | |
| 44.88 | 44.88 | 43.48 | 43.50 | -3.12% | |
| 43.90 | 45.21 | 43.86 | 44.90 | +2.70% | |
| 43.62 | 44.21 | 43.62 | 43.72 | +0.02% | |
| 43.86 | 44.50 | 43.65 | 43.71 | -0.66% | |
| 43.67 | 44.00 | 43.19 | 44.00 | +1.45% | |
| 43.72 | 44.08 | 43.14 | 43.37 | -0.37% | |
| 43.68 | 44.05 | 43.53 | 43.53 | -0.66% | |
| 44.00 | 44.05 | 43.25 | 43.82 | +0.14% | |
| 43.62 | 44.27 | 43.42 | 43.76 | +1.81% | |
| 43.95 | 43.95 | 42.25 | 42.98 | -0.05% | |
| 43.94 | 43.94 | 42.89 | 43.00 | -2.16% | |
| 44.16 | 45.99 | 43.35 | 43.95 | +2.40% | |
| 42.07 | 43.00 | 42.07 | 42.92 | +0.35% | |
| 42.43 | 43.13 | 42.40 | 42.77 | -1.54% | |
| 43.35 | 43.44 | 43.21 | 43.44 | +1.09% | |
| 42.95 | 43.00 | 42.63 | 42.97 | +3.19% | |
| 41.50 | 41.77 | 41.03 | 41.64 | +1.68% | |
| 41.21 | 41.50 | 40.55 | 40.95 | -0.29% | |
| 40.94 | 41.08 | 40.69 | 41.07 | +0.69% | |
| 39.76 | 41.21 | 39.76 | 40.79 | +2.28% | |
| 40.16 | 40.16 | 39.59 | 39.88 | +0.28% | |
| 39.60 | 39.81 | 39.46 | 39.77 | +0.43% | |
| 39.59 | 39.84 | 39.32 | 39.60 | -0.65% | |
| 39.87 | 39.95 | 39.55 | 39.86 | 0.00% | |
| 39.64 | 40.22 | 39.57 | 39.86 | -0.10% | |
| 39.76 | 40.34 | 39.75 | 39.90 | +0.05% | |
| 39.19 | 40.20 | 39.06 | 39.88 | +4.15% | |
| 38.88 | 39.70 | 38.29 | 38.29 | -1.59% | |
| 38.70 | 39.37 | 38.67 | 38.91 | +0.54% | |
| 39.10 | 40.00 | 38.70 | 38.70 | -1.80% | |
| 40.00 | 40.38 | 39.41 | 39.41 | -0.73% | |
| 40.66 | 40.66 | 39.60 | 39.70 | +0.08% | |
| 39.33 | 39.67 | 39.07 | 39.67 | +0.61% | |
| 39.11 | 39.61 | 39.11 | 39.43 | -0.45% | |
| 39.48 | 39.62 | 39.48 | 39.61 | -0.48% | |
| 39.35 | 40.81 | 39.35 | 39.80 | -0.82% | |
| 40.50 | 40.50 | 39.79 | 40.13 | -3.11% | |
| 42.77 | 42.77 | 39.62 | 41.42 | +1.62% | |
| 41.65 | 41.65 | 40.65 | 40.76 | -2.53% | |
| 41.62 | 41.97 | 41.62 | 41.82 | +2.47% | |
| 40.49 | 41.62 | 40.49 | 40.81 | -1.43% | |
| 40.60 | 41.71 | 40.55 | 41.40 | +1.77% | |
| 42.25 | 42.25 | 40.63 | 40.68 | -5.35% | |
| 42.75 | 42.98 | 41.87 | 42.98 | +1.15% | |
| 42.00 | 42.92 | 42.00 | 42.49 | +0.85% | |
| 42.00 | 42.88 | 41.80 | 42.13 | +0.79% | |
| 42.30 | 42.72 | 41.80 | 41.80 | -4.26% | |
| 43.58 | 44.04 | 43.53 | 43.66 | -0.11% | |
| 43.31 | 43.94 | 43.21 | 43.71 | -0.43% | |
| 42.24 | 44.23 | 42.24 | 43.90 | -0.52% | |
| 43.91 | 44.55 | 43.91 | 44.13 | +0.48% | |
| 44.07 | 44.07 | 43.63 | 43.92 | -0.07% | |
| 44.04 | 44.23 | 42.75 | 43.95 | -0.23% | |
| 45.50 | 45.50 | 44.05 | 44.05 | -2.07% | |
| 45.36 | 45.67 | 44.98 | 44.98 | -0.18% | |
| 45.24 | 45.50 | 44.80 | 45.06 | -0.29% | |
| 45.51 | 46.00 | 45.13 | 45.19 | -0.64% | |
| 45.43 | 45.59 | 45.02 | 45.48 | +0.15% | |
| 46.06 | 46.12 | 45.37 | 45.41 | -0.70% | |
| 45.48 | 45.74 | 45.22 | 45.73 | +0.88% | |
| 44.75 | 45.57 | 44.66 | 45.33 | +2.00% | |
| 44.01 | 44.75 | 43.83 | 44.44 | +1.44% | |
| 44.27 | 44.27 | 43.80 | 43.81 | -0.07% | |
| 44.01 | 44.31 | 43.03 | 43.84 | +0.21% | |
| 43.71 | 44.02 | 43.10 | 43.75 | +0.41% | |
| 43.79 | 43.94 | 43.44 | 43.57 | -0.98% | |
| 43.81 | 44.07 | 42.88 | 44.00 | -0.43% | |
| 44.94 | 44.97 | 44.08 | 44.19 | -1.34% | |
| 43.97 | 44.96 | 43.97 | 44.79 | +2.89% | |
| 44.53 | 44.66 | 43.45 | 43.53 | -2.81% | |
| 43.34 | 45.08 | 42.86 | 44.79 | +2.45% | |
| 43.39 | 43.89 | 42.15 | 43.72 | +1.34% | |
| 42.98 | 43.32 | 42.58 | 43.14 | +1.75% | |
| 42.45 | 42.56 | 42.07 | 42.40 | -0.89% | |
| 42.99 | 42.99 | 42.62 | 42.78 | -0.09% | |
| 42.70 | 42.83 | 42.02 | 42.82 | +0.30% | |
| 42.00 | 43.30 | 41.95 | 42.69 | +1.67% | |
| 41.70 | 42.05 | 41.43 | 41.99 | +0.02% | |
| 42.08 | 42.29 | 41.58 | 41.98 | -0.92% | |
| 41.22 | 42.65 | 41.22 | 42.37 | +2.39% | |
| 41.43 | 41.60 | 40.82 | 41.38 | +0.98% | |
| 40.51 | 41.41 | 40.36 | 40.98 | -0.19% | |
| 41.74 | 42.10 | 40.56 | 41.06 | +0.27% | |
| 41.03 | 41.34 | 40.67 | 40.95 | -0.46% | |
| 40.81 | 41.96 | 40.43 | 41.14 | +0.71% | |
| 41.63 | 41.88 | 40.48 | 40.85 | -2.60% | |
| 43.50 | 43.50 | 41.71 | 41.94 | -1.57% | |
| 43.68 | 43.68 | 42.31 | 42.61 | -2.76% | |
| 44.95 | 45.25 | 43.55 | 43.82 | -2.38% | |
| 44.80 | 45.50 | 44.57 | 44.89 | +0.25% | |
| 44.23 | 44.78 | 43.89 | 44.78 | +0.61% | |
| 44.39 | 44.51 | 44.13 | 44.51 | +0.88% | |
| 44.70 | 44.70 | 43.88 | 44.12 | +0.07% | |
| 44.10 | 44.50 | 43.61 | 44.09 | +0.20% | |
| 43.53 | 44.09 | 43.53 | 44.00 | +1.52% | |
| 42.70 | 43.47 | 42.70 | 43.34 | +2.31% | |
| 42.40 | 43.00 | 42.36 | 42.36 | +0.52% | |
| 41.98 | 42.45 | 41.98 | 42.14 | +0.36% | |
| 42.20 | 42.44 | 41.81 | 41.99 | -0.26% | |
| 42.40 | 42.50 | 42.09 | 42.10 | -2.39% | |
| 42.60 | 43.13 | 42.35 | 43.13 | +2.47% | |
| 41.31 | 42.49 | 41.31 | 42.09 | +1.79% | |
| 41.21 | 41.49 | 41.21 | 41.35 | -0.19% | |
| 41.35 | 41.43 | 41.27 | 41.43 | -1.36% | |
| 41.65 | 42.17 | 41.61 | 42.00 | -0.17% | |
| 42.72 | 42.72 | 42.06 | 42.07 | +2.34% | |
| 41.94 | 41.94 | 41.11 | 41.11 | -1.96% | |
| 40.92 | 43.41 | 40.03 | 41.93 | +2.27% | |
| 41.32 | 41.65 | 41.00 | 41.00 | +0.74% | |
| 41.13 | 41.13 | 40.70 | 40.70 | +0.02% | |
| 41.03 | 41.29 | 40.69 | 40.69 | +0.69% | |
| 41.72 | 41.72 | 40.00 | 40.41 | -2.39% | |
| 41.00 | 41.66 | 40.65 | 41.40 | -0.46% | |
| 41.79 | 42.00 | 41.59 | 41.59 | +0.36% | |
| 42.78 | 42.78 | 41.08 | 41.44 | -0.29% | |
| 41.33 | 41.56 | 41.00 | 41.56 | +0.70% | |
| 41.18 | 41.34 | 40.95 | 41.27 | -0.12% | |
| 41.00 | 41.47 | 41.00 | 41.32 | +0.76% | |
| 41.25 | 41.52 | 41.01 | 41.01 | -1.56% | |
| 41.07 | 42.37 | 41.07 | 41.66 | +1.07% | |
| 40.76 | 41.73 | 40.71 | 41.22 | -0.94% | |
| 41.05 | 42.10 | 40.96 | 41.61 | +0.24% | |
| 41.74 | 42.02 | 40.98 | 41.51 | -0.31% | |
| 40.97 | 41.88 | 40.97 | 41.64 | +1.73% | |
| 42.73 | 42.73 | 40.57 | 40.93 | -3.54% | |
| 42.72 | 42.80 | 42.31 | 42.43 | -0.59% | |
| 43.91 | 43.91 | 42.68 | 42.68 | -1.16% | |
| 43.25 | 43.72 | 43.02 | 43.18 | +0.79% | |
| 43.35 | 43.35 | 42.84 | 42.84 | -0.60% | |
| 42.90 | 43.36 | 42.90 | 43.10 | +1.15% | |
| 42.87 | 43.10 | 42.60 | 42.61 | -1.02% | |
| 43.33 | 43.40 | 42.46 | 43.05 | -0.07% | |
| 43.36 | 43.95 | 43.02 | 43.08 | -0.65% | |
| 44.21 | 44.21 | 43.11 | 43.36 | -4.89% | |
| 47.10 | 47.99 | 44.37 | 45.59 | +0.57% | |
| 44.07 | 45.67 | 44.01 | 45.33 | +3.14% | |
| 44.20 | 44.58 | 43.60 | 43.95 | +0.80% | |
| 45.86 | 45.86 | 43.60 | 43.60 | -4.30% | |
| 45.57 | 46.04 | 44.93 | 45.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSVN chart for longer ranges.