Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	49.21	51.42	49.21	51.06	223,124	+1.56(+3.14%)
Jun 29, 2020	48.10	50.26	47.51	49.50	316,603	+2.04(+4.29%)
Jun 26, 2020	50.53	50.53	47.32	47.47	347,761	-3.18(-6.27%)
Jun 25, 2020	49.55	51.60	49.38	50.64	267,653	+0.68(+1.36%)
Jun 24, 2020	52.90	53.00	49.71	49.96	280,413	-4.00(-7.41%)
Jun 23, 2020	54.95	55.63	53.46	53.96	217,557	-0.05(-0.10%)
Jun 22, 2020	53.71	55.23	53.46	54.02	286,475	-0.34(-0.63%)
Jun 19, 2020	56.22	56.22	53.32	54.36	567,406	-0.75(-1.36%)
Jun 18, 2020	53.10	55.90	52.97	55.11	183,217	+1.25(+2.32%)
Jun 17, 2020	55.34	56.53	53.46	53.86	238,992	-1.47(-2.65%)
Jun 16, 2020	56.15	56.38	53.68	55.33	250,245	+2.24(+4.23%)
Jun 15, 2020	48.74	53.47	48.74	53.08	282,709	+1.59(+3.09%)
Jun 12, 2020	52.96	52.96	50.22	51.49	251,259	+1.84(+3.70%)
Jun 11, 2020	50.33	52.34	49.19	49.66	261,837	-5.24(-9.54%)
Jun 10, 2020	59.34	59.34	54.75	54.89	318,136	-4.90(-8.20%)
Jun 09, 2020	58.82	60.29	57.64	59.80	340,680	-1.23(-2.02%)
Jun 08, 2020	59.37	61.17	58.43	61.03	300,536	+3.23(+5.59%)
Jun 05, 2020	56.38	58.16	54.83	57.80	465,709	+5.79(+11.13%)
Jun 04, 2020	50.35	52.36	49.50	52.01	237,356	+1.77(+3.53%)
Jun 03, 2020	48.26	51.24	47.78	50.23	403,827	+3.75(+8.08%)
Jun 02, 2020	48.40	48.61	46.16	46.48	499,672	-0.97(-2.04%)
Jun 01, 2020	46.31	48.01	45.73	47.45	176,948	+1.37(+2.96%)
May 29, 2020	46.44	47.47	45.31	46.08	601,232	-1.37(-2.88%)
May 28, 2020	50.76	50.76	47.21	47.45	338,323	-2.70(-5.38%)
May 27, 2020	49.75	51.29	48.17	50.14	585,662	+2.82(+5.96%)
May 26, 2020	45.05	47.56	45.05	47.32	295,888	+4.41(+10.29%)
May 22, 2020	44.03	45.17	42.77	42.91	172,001	-1.07(-2.43%)
May 21, 2020	44.53	45.64	43.81	43.97	243,122	-0.67(-1.50%)
May 20, 2020	42.55	44.89	42.55	44.64	300,721	+3.26(+7.87%)
May 19, 2020	42.92	43.85	41.20	41.39	399,751	-1.37(-3.20%)
May 18, 2020	40.05	43.09	40.05	42.75	273,467	+5.10(+13.55%)
May 15, 2020	37.73	38.06	36.86	37.65	458,634	-0.25(-0.67%)
May 14, 2020	36.27	38.18	34.19	37.90	776,518	+1.22(+3.33%)
May 13, 2020	39.81	40.17	36.30	36.68	438,848	-3.53(-8.77%)
May 12, 2020	43.26	43.26	40.20	40.21	368,686	-2.13(-5.04%)
May 11, 2020	43.87	43.87	41.56	42.35	247,221	-2.23(-4.99%)
May 08, 2020	43.58	44.80	43.58	44.57	154,315	+2.13(+5.03%)
May 07, 2020	42.31	44.58	42.19	42.44	221,276	+0.89(+2.15%)
May 06, 2020	43.60	43.60	41.34	41.54	176,409	-1.84(-4.25%)
May 05, 2020	45.63	46.05	43.27	43.39	155,611	-0.95(-2.14%)
May 04, 2020	43.66	44.34	43.08	44.33	218,671	-0.01(-0.02%)
May 01, 2020	45.51	45.51	43.64	44.34	197,337	-2.00(-4.33%)
Apr 30, 2020	46.46	46.76	44.96	46.35	261,257	-1.44(-3.01%)
Apr 29, 2020	46.71	48.69	46.58	47.79	323,652	+2.52(+5.58%)
Apr 28, 2020	45.12	47.26	44.86	45.26	387,805	+1.74(+3.99%)
Apr 27, 2020	41.20	43.92	41.20	43.53	338,414	+2.17(+5.24%)
Apr 24, 2020	41.05	41.89	39.90	41.36	369,868	+0.69(+1.69%)
Apr 23, 2020	40.22	42.14	38.77	40.67	331,999	+1.01(+2.55%)
Apr 22, 2020	38.06	40.90	38.06	39.66	704,351	+1.21(+3.14%)
Apr 21, 2020	38.53	39.86	36.99	38.45	568,930	-1.94(-4.81%)
Apr 20, 2020	41.21	43.01	39.61	40.40	633,529	-2.14(-5.03%)
Apr 17, 2020	40.26	42.64	39.97	42.54	382,607	+3.79(+9.79%)
Apr 16, 2020	41.09	41.09	38.03	38.74	340,076	-2.41(-5.85%)
Apr 15, 2020	41.02	41.57	40.05	41.15	444,570	-2.17(-5.02%)
Apr 14, 2020	46.06	47.15	42.54	43.32	414,715	-1.72(-3.81%)
Apr 13, 2020	48.02	48.02	44.87	45.04	347,674	-3.03(-6.31%)
Apr 09, 2020	46.11	50.00	46.11	48.07	471,666	+3.46(+7.76%)
Apr 08, 2020	44.00	45.25	42.80	44.61	409,344	+1.16(+2.68%)
Apr 07, 2020	43.64	45.26	42.75	43.45	929,712	+2.07(+5.00%)
Apr 06, 2020	39.20	41.63	39.07	41.38	402,557	+3.89(+10.38%)
Apr 03, 2020	37.93	39.03	36.45	37.49	416,688	-0.39(-1.04%)
Apr 02, 2020	36.83	40.33	36.83	37.88	533,747	+1.01(+2.74%)

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.