Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	83.67	84.09	82.54	82.66	253,935	-1.44(-1.72%)
Mar 30, 2021	83.43	84.90	83.34	84.10	257,853	+1.48(+1.79%)
Mar 29, 2021	84.57	84.90	81.83	82.62	289,185	-3.29(-3.83%)
Mar 26, 2021	85.58	86.23	84.59	85.92	197,850	+1.29(+1.52%)
Mar 25, 2021	82.32	84.86	80.25	84.63	201,424	+2.18(+2.65%)
Mar 24, 2021	82.99	84.77	82.10	82.45	256,853	+0.17(+0.20%)
Mar 23, 2021	85.11	85.20	81.74	82.28	332,541	-3.79(-4.40%)
Mar 22, 2021	88.49	88.49	85.81	86.07	292,940	-3.05(-3.43%)
Mar 19, 2021	86.65	89.40	85.60	89.12	846,834	+0.95(+1.08%)
Mar 18, 2021	88.56	91.57	87.72	88.17	248,803	+0.61(+0.70%)
Mar 17, 2021	86.98	88.31	86.04	87.56	196,321	+1.45(+1.69%)
Mar 16, 2021	88.21	88.33	85.41	86.10	164,952	-2.55(-2.88%)
Mar 15, 2021	90.69	90.69	88.06	88.66	296,221	-1.84(-2.03%)
Mar 12, 2021	89.13	90.59	89.07	90.50	187,152	+2.29(+2.59%)
Mar 11, 2021	86.77	88.60	86.48	88.21	192,928	+0.98(+1.12%)
Mar 10, 2021	86.29	87.68	85.84	87.23	331,694	+1.17(+1.35%)
Mar 09, 2021	86.87	86.87	84.08	86.07	302,731	-1.78(-2.02%)
Mar 08, 2021	87.60	89.03	86.60	87.84	264,135	+1.16(+1.33%)
Mar 05, 2021	85.51	87.45	84.47	86.69	299,206	+2.28(+2.70%)
Mar 04, 2021	85.14	86.80	83.84	84.41	374,199	-0.73(-0.86%)
Mar 03, 2021	82.91	85.67	82.50	85.14	267,051	+2.80(+3.41%)
Mar 02, 2021	82.89	83.23	81.73	82.34	267,546	-0.70(-0.85%)
Mar 01, 2021	81.51	83.15	81.03	83.04	217,122	+3.40(+4.26%)
Feb 26, 2021	82.64	82.64	78.82	79.64	247,232	-2.16(-2.64%)
Feb 25, 2021	84.31	84.33	81.34	81.80	226,069	-1.55(-1.87%)
Feb 24, 2021	82.27	83.60	82.04	83.35	187,183	+1.68(+2.06%)
Feb 23, 2021	80.51	81.93	80.15	81.67	231,450	+1.42(+1.76%)
Feb 22, 2021	77.41	80.79	77.41	80.25	186,347	+1.76(+2.24%)
Feb 19, 2021	76.61	78.55	76.10	78.50	132,584	+2.42(+3.19%)
Feb 18, 2021	76.09	77.17	75.48	76.07	156,953	-0.85(-1.11%)
Feb 17, 2021	77.27	78.01	76.56	76.92	103,640	-0.89(-1.14%)
Feb 16, 2021	77.12	77.94	76.90	77.81	210,377	+1.35(+1.77%)
Feb 12, 2021	75.96	77.19	74.14	76.46	110,000	-0.01(-0.01%)
Feb 11, 2021	77.02	78.11	75.53	76.47	132,856	-0.51(-0.66%)
Feb 10, 2021	77.34	78.11	76.33	76.98	117,934	+0.10(+0.13%)
Feb 09, 2021	75.06	76.94	74.68	76.88	163,621	+1.64(+2.18%)
Feb 08, 2021	74.94	75.24	74.31	75.24	158,939	+0.84(+1.12%)
Feb 05, 2021	75.17	75.17	73.70	74.40	175,492	+0.00(+0.00%)
Feb 04, 2021	71.98	74.45	71.69	74.40	256,993	+3.03(+4.25%)
Feb 03, 2021	70.21	71.38	69.15	71.37	213,661	+0.82(+1.16%)
Feb 02, 2021	70.28	71.11	69.62	70.55	155,351	+0.85(+1.21%)
Feb 01, 2021	68.17	70.04	66.96	69.70	311,727	+1.78(+2.61%)
Jan 29, 2021	69.62	71.83	67.75	67.93	437,318	-2.32(-3.30%)
Jan 28, 2021	71.03	72.31	69.53	70.25	376,573	+0.37(+0.53%)
Jan 27, 2021	70.88	70.98	69.30	69.88	211,034	-1.59(-2.23%)
Jan 26, 2021	73.01	73.01	71.23	71.47	158,545	-0.90(-1.25%)
Jan 25, 2021	71.85	72.51	70.95	72.37	208,649	-0.40(-0.54%)
Jan 22, 2021	71.52	72.94	70.96	72.77	258,889	+0.81(+1.12%)
Jan 21, 2021	73.54	74.31	71.28	71.96	263,121	-1.26(-1.72%)
Jan 20, 2021	74.26	75.13	72.83	73.22	528,463	-0.75(-1.02%)
Jan 19, 2021	72.98	74.15	72.65	73.97	252,627	+1.09(+1.49%)
Jan 15, 2021	72.82	73.42	71.79	72.89	215,288	-1.19(-1.60%)
Jan 14, 2021	71.95	74.24	71.00	74.07	616,695	+3.30(+4.67%)
Jan 13, 2021	70.83	71.37	69.21	70.77	402,864	-0.68(-0.95%)
Jan 12, 2021	71.68	72.63	71.26	71.45	393,876	+0.31(+0.44%)
Jan 11, 2021	69.19	71.32	68.29	71.14	296,681	+1.36(+1.95%)
Jan 08, 2021	71.18	71.22	69.34	69.78	363,924	-1.50(-2.10%)
Jan 07, 2021	70.36	71.78	69.79	71.28	412,015	+1.16(+1.65%)
Jan 06, 2021	67.00	70.96	66.71	70.12	416,288	+5.18(+7.97%)
Jan 05, 2021	63.92	65.77	63.81	64.94	228,443	+1.10(+1.73%)

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.