Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	71.05	71.19	69.74	70.15	218,300	-1.34(-1.88%)
Jan 30, 2020	69.98	71.56	69.98	71.50	201,745	+0.72(+1.02%)
Jan 29, 2020	71.58	72.58	70.46	70.78	194,158	-0.63(-0.88%)
Jan 28, 2020	71.82	72.15	71.14	71.41	239,004	+0.24(+0.34%)
Jan 27, 2020	71.32	71.61	70.83	71.17	470,302	-1.08(-1.50%)
Jan 24, 2020	73.23	73.50	71.84	72.25	300,515	-0.83(-1.13%)
Jan 23, 2020	71.39	73.21	70.65	73.08	393,242	-0.66(-0.89%)
Jan 22, 2020	71.13	74.33	70.72	73.74	533,310	-2.15(-2.84%)
Jan 21, 2020	76.62	76.73	75.58	75.89	286,647	-1.06(-1.38%)
Jan 17, 2020	77.34	77.41	76.42	76.95	203,904	-0.08(-0.10%)
Jan 16, 2020	77.12	77.46	76.82	77.03	122,320	+0.44(+0.57%)
Jan 15, 2020	76.37	76.70	76.07	76.59	161,893	-0.04(-0.06%)
Jan 14, 2020	76.35	76.74	76.33	76.64	147,770	+0.03(+0.03%)
Jan 13, 2020	75.94	76.64	75.74	76.61	135,979	+0.56(+0.74%)
Jan 10, 2020	77.09	77.20	75.57	76.05	162,741	-0.77(-1.01%)
Jan 09, 2020	77.27	77.42	76.58	76.82	250,242	-0.17(-0.22%)
Jan 08, 2020	76.18	77.24	76.18	76.99	127,533	+0.69(+0.91%)
Jan 07, 2020	76.41	76.71	75.78	76.30	116,256	-0.22(-0.29%)
Jan 06, 2020	76.82	76.82	76.10	76.52	215,633	-0.75(-0.97%)
Jan 03, 2020	76.94	77.55	76.50	77.27	217,513	-0.45(-0.58%)
Jan 02, 2020	78.22	78.22	76.90	77.72	144,920	+0.01(+0.01%)
Dec 31, 2019	77.31	77.95	77.23	77.71	113,255	+0.26(+0.33%)
Dec 30, 2019	77.62	78.00	77.15	77.45	104,405	+0.08(+0.10%)
Dec 27, 2019	77.92	77.92	77.09	77.37	77,828	-0.36(-0.46%)
Dec 26, 2019	77.57	77.95	77.15	77.73	123,681	+0.21(+0.28%)
Dec 24, 2019	77.52	77.58	77.12	77.52	36,439	+0.20(+0.26%)
Dec 23, 2019	77.36	77.39	76.73	77.31	117,776	+0.20(+0.25%)
Dec 20, 2019	76.96	77.57	76.84	77.12	360,123	-0.65(-0.83%)
Dec 19, 2019	77.84	77.84	77.36	77.76	126,038	-0.01(-0.01%)
Dec 18, 2019	78.29	78.47	77.57	77.77	119,242	-0.52(-0.66%)
Dec 17, 2019	77.89	78.49	77.53	78.29	136,044	+0.32(+0.41%)
Dec 16, 2019	77.36	78.47	77.27	77.97	190,778	+1.37(+1.79%)
Dec 13, 2019	76.75	77.93	76.13	76.60	103,583	-0.87(-1.12%)
Dec 12, 2019	75.34	77.65	75.34	77.47	182,277	+2.53(+3.37%)
Dec 11, 2019	75.35	75.51	74.69	74.95	262,733	-0.27(-0.35%)
Dec 10, 2019	75.20	75.47	74.94	75.21	182,185	-0.02(-0.02%)
Dec 09, 2019	74.72	75.48	74.72	75.23	146,432	+0.49(+0.65%)
Dec 06, 2019	75.05	75.40	74.69	74.74	118,878	+0.56(+0.76%)
Dec 05, 2019	73.86	74.37	73.59	74.18	170,686	+0.56(+0.76%)
Dec 04, 2019	73.04	74.11	73.04	73.62	101,999	+0.91(+1.25%)
Dec 03, 2019	72.60	72.82	71.92	72.71	178,300	-0.80(-1.09%)
Dec 02, 2019	74.49	75.04	73.41	73.51	86,463	-0.59(-0.79%)
Nov 29, 2019	74.31	74.81	73.91	74.10	31,378	-0.42(-0.56%)
Nov 27, 2019	74.71	74.93	74.14	74.52	97,847	+0.20(+0.28%)
Nov 26, 2019	74.16	74.79	73.94	74.31	157,575	-0.29(-0.39%)
Nov 25, 2019	73.62	74.99	73.13	74.61	191,252	+0.99(+1.34%)
Nov 22, 2019	72.84	74.02	72.67	73.62	170,951	+0.87(+1.20%)
Nov 21, 2019	72.62	73.22	72.20	72.75	180,753	+0.21(+0.29%)
Nov 20, 2019	72.11	73.05	71.69	72.54	215,574	+0.16(+0.22%)
Nov 19, 2019	72.43	72.91	71.95	72.38	165,744	+0.24(+0.33%)
Nov 18, 2019	72.47	72.47	71.59	72.14	130,607	-0.73(-1.00%)
Nov 15, 2019	73.09	73.27	72.15	72.86	123,490	+0.06(+0.09%)
Nov 14, 2019	72.65	73.26	72.23	72.80	87,680	-0.04(-0.05%)
Nov 13, 2019	72.49	73.02	71.58	72.84	151,789	-0.19(-0.26%)
Nov 12, 2019	73.12	73.51	72.53	73.03	156,167	-0.23(-0.32%)
Nov 11, 2019	73.15	73.49	72.78	73.26	94,348	-0.23(-0.31%)
Nov 08, 2019	74.29	74.34	73.34	73.49	121,578	-0.55(-0.74%)
Nov 07, 2019	73.74	74.83	73.74	74.04	121,871	+0.69(+0.94%)
Nov 06, 2019	73.09	73.42	72.56	73.35	156,750	-0.09(-0.12%)
Nov 05, 2019	72.94	74.02	72.64	73.44	271,922	+0.95(+1.32%)
Nov 04, 2019	70.72	72.64	70.72	72.48	205,778	+1.94(+2.76%)

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.