Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	81.28	81.92	80.66	81.56	163,116	+0.23(+0.29%)
Apr 27, 2023	80.54	81.92	79.37	81.33	208,920	+1.22(+1.52%)
Apr 26, 2023	79.83	81.20	78.77	80.11	299,610	+2.77(+3.58%)
Apr 25, 2023	78.71	78.72	76.39	77.34	327,095	-2.42(-3.04%)
Apr 24, 2023	79.33	80.55	79.21	79.76	197,333	+0.43(+0.54%)
Apr 21, 2023	80.23	80.23	78.38	79.33	109,443	-0.65(-0.81%)
Apr 20, 2023	79.52	80.07	78.55	79.98	127,941	-0.40(-0.50%)
Apr 19, 2023	79.04	81.05	77.90	80.38	178,690	+2.41(+3.09%)
Apr 18, 2023	80.42	80.61	77.68	77.97	135,537	-2.62(-3.25%)
Apr 17, 2023	78.41	80.60	78.13	80.59	128,915	+2.09(+2.66%)
Apr 14, 2023	81.30	81.30	77.80	78.50	179,749	-1.67(-2.09%)
Apr 13, 2023	79.17	80.50	78.51	80.17	268,089	+0.81(+1.02%)
Apr 12, 2023	80.54	81.12	79.07	79.36	170,379	-0.88(-1.09%)
Apr 11, 2023	80.41	80.69	79.89	80.24	165,418	-0.25(-0.31%)
Apr 10, 2023	79.77	80.96	78.98	80.49	123,570	+0.52(+0.64%)
Apr 06, 2023	78.80	80.19	78.60	79.97	229,420	+1.39(+1.77%)
Apr 05, 2023	79.23	81.13	78.23	78.58	289,843	-1.63(-2.04%)
Apr 04, 2023	81.56	81.66	78.77	80.22	202,360	-1.06(-1.30%)
Apr 03, 2023	82.37	83.40	80.71	81.28	182,999	-0.81(-0.98%)
Mar 31, 2023	82.32	83.08	81.23	82.08	158,479	+0.41(+0.50%)
Mar 30, 2023	83.57	85.82	81.25	81.68	139,396	-0.95(-1.15%)
Mar 29, 2023	83.47	83.63	82.03	82.63	132,855	-0.20(-0.25%)
Mar 28, 2023	82.47	83.74	82.03	82.83	140,657	-0.02(-0.02%)
Mar 27, 2023	84.22	84.70	82.67	82.85	203,264	+0.48(+0.58%)
Mar 24, 2023	78.20	82.58	77.80	82.38	396,042	+3.08(+3.89%)
Mar 23, 2023	85.65	85.65	78.96	79.29	442,193	-5.94(-6.97%)
Mar 22, 2023	87.37	87.85	84.11	85.23	478,258	-2.31(-2.64%)
Mar 21, 2023	87.07	89.84	85.87	87.55	255,602	+3.36(+4.00%)
Mar 20, 2023	86.10	88.06	84.05	84.18	310,257	-0.04(-0.05%)
Mar 17, 2023	87.13	87.20	83.80	84.22	339,504	-4.46(-5.03%)
Mar 16, 2023	84.12	90.35	82.72	88.69	329,096	+3.61(+4.24%)
Mar 15, 2023	83.11	86.17	81.63	85.08	557,954	-0.71(-0.83%)
Mar 14, 2023	88.37	91.79	83.23	85.79	837,825	+0.80(+0.94%)
Mar 13, 2023	88.90	89.79	83.23	84.99	586,405	-6.83(-7.43%)
Mar 10, 2023	89.99	94.44	88.77	91.82	378,283	-0.50(-0.54%)
Mar 09, 2023	95.76	96.18	92.04	92.31	281,024	-4.11(-4.27%)
Mar 08, 2023	96.51	97.50	96.00	96.43	162,724	+0.04(+0.04%)
Mar 07, 2023	99.47	99.76	96.23	96.39	197,974	-3.72(-3.72%)
Mar 06, 2023	100.34	101.18	99.92	100.11	121,108	-0.80(-0.79%)
Mar 03, 2023	99.43	100.94	98.54	100.91	198,530	+1.64(+1.66%)
Mar 02, 2023	100.54	101.78	98.32	99.27	309,000	-1.99(-1.97%)
Mar 01, 2023	101.34	101.74	99.27	101.26	239,094	-0.53(-0.53%)
Feb 28, 2023	102.22	103.54	101.78	101.80	245,650	-0.41(-0.40%)
Feb 27, 2023	101.31	102.50	101.13	102.20	176,116	+1.42(+1.41%)
Feb 24, 2023	99.16	100.89	98.75	100.78	113,472	+1.12(+1.12%)
Feb 23, 2023	99.83	100.75	99.26	99.67	143,292	-0.27(-0.27%)
Feb 22, 2023	100.36	100.88	99.20	99.94	135,772	-0.19(-0.19%)
Feb 21, 2023	101.44	101.44	99.55	100.13	101,339	-1.46(-1.44%)
Feb 17, 2023	100.50	102.26	99.97	101.59	107,883	+0.95(+0.95%)
Feb 16, 2023	100.89	101.34	99.53	100.64	130,186	-0.50(-0.49%)
Feb 15, 2023	100.22	101.57	99.46	101.13	108,822	+0.53(+0.53%)
Feb 14, 2023	101.08	101.24	99.85	100.60	92,748	-0.50(-0.49%)
Feb 13, 2023	99.58	101.40	97.25	101.09	100,804	+1.33(+1.34%)
Feb 10, 2023	99.74	100.26	99.16	99.76	140,040	+0.05(+0.05%)
Feb 09, 2023	100.60	101.09	99.60	99.71	139,264	-0.10(-0.10%)
Feb 08, 2023	101.02	101.80	99.68	99.81	113,012	-1.47(-1.45%)
Feb 07, 2023	99.17	101.41	98.23	101.28	140,141	+1.59(+1.59%)
Feb 06, 2023	100.10	100.65	98.90	99.69	131,555	-0.48(-0.48%)
Feb 03, 2023	98.82	100.25	98.26	100.18	177,500	+1.02(+1.02%)
Feb 02, 2023	97.28	99.32	96.97	99.16	163,002	+2.04(+2.10%)

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.