Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.40	39.81	36.82	38.09	447,512	+0.64(+1.72%)
Mar 30, 2020	36.71	37.78	35.45	37.44	383,575	+0.46(+1.23%)
Mar 27, 2020	38.05	38.84	36.06	36.99	483,846	-3.11(-7.75%)
Mar 26, 2020	38.87	42.03	38.55	40.09	491,564	+1.55(+4.02%)
Mar 25, 2020	37.69	40.07	36.61	38.54	535,046	+1.63(+4.41%)
Mar 24, 2020	33.86	37.15	32.49	36.92	426,433	+5.24(+16.53%)
Mar 23, 2020	33.26	33.57	30.94	31.68	588,609	-1.65(-4.94%)
Mar 20, 2020	36.39	40.41	32.91	33.33	866,453	-2.36(-6.62%)
Mar 19, 2020	37.25	37.43	33.97	35.69	831,529	-2.43(-6.39%)
Mar 18, 2020	39.55	39.89	36.61	38.12	764,236	-4.31(-10.16%)
Mar 17, 2020	42.01	44.98	40.19	42.44	975,961	+1.39(+3.38%)
Mar 16, 2020	38.48	45.58	38.48	41.05	901,752	-4.41(-9.70%)
Mar 13, 2020	40.58	45.49	38.58	45.46	839,746	+7.55(+19.92%)
Mar 12, 2020	39.67	42.56	37.85	37.91	841,255	-4.60(-10.83%)
Mar 11, 2020	44.75	45.16	41.15	42.51	1,146,581	-3.54(-7.68%)
Mar 10, 2020	45.20	47.88	40.55	46.05	1,255,955	+2.65(+6.10%)
Mar 09, 2020	47.44	47.44	43.03	43.40	1,527,381	-14.88(-25.53%)
Mar 06, 2020	60.97	62.35	57.13	58.29	672,356	-4.77(-7.56%)
Mar 05, 2020	63.24	63.78	62.20	63.06	239,843	-2.23(-3.41%)
Mar 04, 2020	65.02	65.33	63.31	65.28	177,904	+1.03(+1.60%)
Mar 03, 2020	66.64	67.40	63.57	64.25	267,703	-2.60(-3.88%)
Mar 02, 2020	64.56	67.00	63.82	66.85	262,834	+2.06(+3.18%)
Feb 28, 2020	64.76	65.67	63.47	64.79	338,357	-1.83(-2.75%)
Feb 27, 2020	67.76	68.85	66.54	66.63	308,485	-2.45(-3.55%)
Feb 26, 2020	69.70	70.13	68.64	69.08	303,225	-0.15(-0.22%)
Feb 25, 2020	70.76	71.06	68.93	69.23	339,200	-1.41(-2.00%)
Feb 24, 2020	69.77	70.76	69.68	70.64	199,512	-1.52(-2.11%)
Feb 21, 2020	72.04	72.51	71.60	72.17	160,350	-0.28(-0.38%)
Feb 20, 2020	71.73	72.94	71.57	72.44	144,298	+0.71(+0.99%)
Feb 19, 2020	71.61	72.13	71.32	71.74	124,481	+0.30(+0.43%)
Feb 18, 2020	72.09	72.41	70.90	71.43	165,128	-0.89(-1.24%)
Feb 14, 2020	72.27	72.55	71.89	72.33	161,915	+0.08(+0.11%)
Feb 13, 2020	71.05	72.43	70.99	72.25	150,965	+0.88(+1.23%)
Feb 12, 2020	71.70	71.88	70.97	71.37	258,060	+0.28(+0.39%)
Feb 11, 2020	70.57	71.96	70.57	71.09	220,353	+0.80(+1.13%)
Feb 10, 2020	70.54	70.70	70.14	70.30	326,354	-0.50(-0.70%)
Feb 07, 2020	71.62	71.70	70.58	70.79	224,036	-1.18(-1.64%)
Feb 06, 2020	73.38	73.63	71.98	71.98	133,296	-0.87(-1.20%)
Feb 05, 2020	72.29	73.15	72.29	72.85	155,064	+1.41(+1.98%)
Feb 04, 2020	71.81	72.20	71.29	71.43	199,649	+0.76(+1.07%)
Feb 03, 2020	70.64	71.31	70.38	70.68	168,684	+0.52(+0.75%)
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%)

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.