Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	74.33	74.83	73.92	74.12	31,372	-0.42(-0.56%)
Nov 27, 2019	74.72	74.94	74.15	74.53	97,826	+0.20(+0.28%)
Nov 26, 2019	74.18	74.80	73.95	74.33	157,542	-0.29(-0.39%)
Nov 25, 2019	73.64	75.01	73.15	74.62	191,211	+0.99(+1.34%)
Nov 22, 2019	72.85	74.04	72.69	73.64	170,915	+0.87(+1.20%)
Nov 21, 2019	72.63	73.24	72.21	72.76	180,715	+0.21(+0.29%)
Nov 20, 2019	72.12	73.07	71.71	72.55	215,529	+0.16(+0.22%)
Nov 19, 2019	72.44	72.92	71.97	72.39	165,709	+0.24(+0.33%)
Nov 18, 2019	72.49	72.49	71.61	72.15	130,579	-0.73(-1.00%)
Nov 15, 2019	73.10	73.29	72.17	72.88	123,464	+0.06(+0.09%)
Nov 14, 2019	72.67	73.27	72.25	72.82	87,661	-0.04(-0.05%)
Nov 13, 2019	72.51	73.03	71.59	72.85	151,757	-0.19(-0.26%)
Nov 12, 2019	73.14	73.53	72.54	73.04	156,134	-0.23(-0.32%)
Nov 11, 2019	73.17	73.50	72.80	73.27	94,328	-0.23(-0.31%)
Nov 08, 2019	74.30	74.36	73.35	73.50	121,552	-0.55(-0.74%)
Nov 07, 2019	73.75	74.85	73.75	74.05	121,845	+0.69(+0.94%)
Nov 06, 2019	73.11	73.44	72.58	73.36	156,717	-0.09(-0.12%)
Nov 05, 2019	72.96	74.04	72.65	73.45	271,864	+0.95(+1.32%)
Nov 04, 2019	70.74	72.66	70.74	72.50	205,735	+1.94(+2.76%)
Nov 01, 2019	68.62	70.62	68.62	70.55	182,823	+2.36(+3.46%)
Oct 31, 2019	69.63	69.63	67.63	68.19	136,047	-1.72(-2.47%)
Oct 30, 2019	70.05	70.07	68.76	69.92	165,132	-0.17(-0.24%)
Oct 29, 2019	69.30	70.50	69.30	70.09	90,844	+0.69(+0.99%)
Oct 28, 2019	69.24	69.63	68.98	69.40	101,314	+0.70(+1.02%)
Oct 25, 2019	68.53	69.11	68.53	68.70	161,441	-0.04(-0.05%)
Oct 24, 2019	69.48	69.48	68.12	68.73	127,618	-0.73(-1.06%)
Oct 23, 2019	70.01	70.93	68.17	69.47	205,619	-0.28(-0.41%)
Oct 22, 2019	69.63	70.80	68.89	69.75	138,288	+0.27(+0.39%)
Oct 21, 2019	69.56	70.27	69.37	69.48	137,960	+0.40(+0.58%)
Oct 18, 2019	68.64	69.41	68.64	69.08	93,900	+0.04(+0.05%)
Oct 17, 2019	68.58	69.13	67.84	69.04	150,330	+0.78(+1.14%)
Oct 16, 2019	67.97	68.91	67.92	68.26	104,049	+0.23(+0.34%)
Oct 15, 2019	66.95	68.39	66.50	68.03	123,521	+1.19(+1.79%)
Oct 14, 2019	66.52	67.19	65.72	66.84	90,040	+0.08(+0.12%)
Oct 11, 2019	66.59	67.64	65.75	66.76	172,188	+1.07(+1.63%)
Oct 10, 2019	64.73	66.11	64.73	65.69	162,133	+1.16(+1.79%)
Oct 09, 2019	64.57	65.18	63.90	64.53	180,906	+0.30(+0.47%)
Oct 08, 2019	65.24	65.50	64.14	64.23	190,388	-1.87(-2.82%)
Oct 07, 2019	66.51	66.66	65.84	66.10	150,391	-0.37(-0.56%)
Oct 04, 2019	66.63	66.65	65.67	66.47	230,791	+0.22(+0.33%)
Oct 03, 2019	66.84	67.35	65.50	66.25	149,489	-0.65(-0.98%)
Oct 02, 2019	67.32	67.56	66.50	66.90	235,870	-1.01(-1.48%)
Oct 01, 2019	70.56	70.87	67.65	67.91	118,936	-2.05(-2.93%)
Sep 30, 2019	70.68	70.84	69.94	69.96	157,778	-0.64(-0.90%)
Sep 27, 2019	70.74	71.53	70.19	70.60	104,421	+0.27(+0.38%)
Sep 26, 2019	71.14	71.23	70.27	70.33	125,428	-1.06(-1.49%)
Sep 25, 2019	69.98	71.77	69.98	71.39	101,899	+1.06(+1.51%)
Sep 24, 2019	71.48	71.64	70.14	70.33	95,431	-0.95(-1.33%)
Sep 23, 2019	70.98	71.89	70.71	71.28	110,938	-0.23(-0.32%)
Sep 20, 2019	71.20	72.16	70.93	71.51	264,958	+0.45(+0.63%)
Sep 19, 2019	71.40	72.23	71.01	71.06	111,671	-0.42(-0.59%)
Sep 18, 2019	70.47	71.94	70.28	71.48	172,910	+0.50(+0.70%)
Sep 17, 2019	72.22	72.22	70.67	70.99	132,948	-1.68(-2.31%)
Sep 16, 2019	71.61	73.20	71.31	72.67	218,004	+1.12(+1.57%)
Sep 13, 2019	71.23	72.16	70.68	71.54	208,617	+0.50(+0.71%)
Sep 12, 2019	70.72	71.50	70.37	71.04	216,869	-0.46(-0.64%)
Sep 11, 2019	70.71	71.60	69.75	71.50	132,116	+0.90(+1.28%)
Sep 10, 2019	69.38	70.62	69.25	70.60	197,649	+1.34(+1.94%)
Sep 09, 2019	67.90	69.70	67.87	69.25	194,042	+1.64(+2.42%)
Sep 06, 2019	67.69	68.40	67.21	67.62	109,173	-0.34(-0.51%)
Sep 05, 2019	67.24	68.64	67.12	67.96	123,262	+1.59(+2.40%)
Sep 04, 2019	66.25	68.06	66.12	66.37	109,774	+0.48(+0.72%)

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.