Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	73.08	74.20	72.72	73.51	327,035	+0.40(+0.54%)
Jul 30, 2019	71.88	73.19	71.75	73.11	121,152	+0.83(+1.15%)
Jul 29, 2019	73.37	73.37	71.92	72.28	165,421	-1.08(-1.47%)
Jul 26, 2019	72.07	73.81	72.05	73.36	266,502	+1.81(+2.53%)
Jul 25, 2019	73.73	74.08	71.21	71.55	251,837	-2.19(-2.97%)
Jul 24, 2019	70.26	74.56	69.60	73.73	583,687	+5.60(+8.23%)
Jul 23, 2019	67.48	68.48	67.37	68.13	223,564	+0.62(+0.92%)
Jul 22, 2019	67.96	68.06	66.88	67.51	247,310	-0.54(-0.80%)
Jul 19, 2019	68.40	68.52	67.73	68.05	298,036	-0.06(-0.09%)
Jul 18, 2019	67.61	68.82	67.61	68.11	163,599	+0.25(+0.36%)
Jul 17, 2019	67.71	68.39	67.41	67.87	241,916	-0.08(-0.12%)
Jul 16, 2019	67.94	68.38	67.55	67.95	178,283	+0.05(+0.08%)
Jul 15, 2019	69.03	69.39	67.58	67.89	235,746	-1.16(-1.68%)
Jul 12, 2019	67.97	69.23	67.84	69.05	132,852	+1.21(+1.79%)
Jul 11, 2019	67.27	68.09	66.79	67.84	147,345	+0.93(+1.39%)
Jul 10, 2019	68.38	68.38	66.32	66.91	259,228	-0.21(-0.31%)
Jul 09, 2019	66.19	67.16	66.10	67.12	111,130	+0.83(+1.25%)
Jul 08, 2019	67.32	67.49	65.62	66.29	128,440	-1.41(-2.09%)
Jul 05, 2019	66.76	67.95	66.58	67.71	145,717	+1.12(+1.69%)
Jul 03, 2019	65.94	66.74	65.81	66.58	201,385	+1.06(+1.62%)
Jul 02, 2019	66.60	67.15	65.00	65.52	126,353	-1.32(-1.97%)
Jul 01, 2019	67.27	67.52	66.31	66.84	125,071	+0.54(+0.81%)
Jun 28, 2019	66.34	67.41	65.88	66.30	340,272	+0.36(+0.55%)
Jun 27, 2019	65.28	66.41	65.28	65.94	134,529	+0.54(+0.82%)
Jun 26, 2019	65.06	65.90	64.63	65.41	177,756	+0.57(+0.88%)
Jun 25, 2019	65.05	65.18	63.77	64.84	228,194	-0.11(-0.16%)
Jun 24, 2019	65.61	66.29	64.69	64.94	146,360	-0.69(-1.06%)
Jun 21, 2019	65.88	66.46	65.58	65.64	358,828	-0.31(-0.47%)
Jun 20, 2019	66.68	66.68	64.91	65.94	184,533	-0.14(-0.21%)
Jun 19, 2019	66.22	67.30	65.96	66.08	208,934	-0.27(-0.41%)
Jun 18, 2019	65.26	66.50	64.95	66.36	146,591	+1.23(+1.89%)
Jun 17, 2019	66.25	66.36	64.98	65.13	151,356	-1.21(-1.83%)
Jun 14, 2019	66.30	66.48	65.06	66.34	161,427	+0.04(+0.05%)
Jun 13, 2019	66.45	66.83	65.78	66.30	112,501	+0.04(+0.05%)
Jun 12, 2019	67.61	67.61	66.03	66.27	118,998	-0.97(-1.44%)
Jun 11, 2019	68.03	68.47	66.97	67.23	90,189	-0.42(-0.62%)
Jun 10, 2019	67.61	68.36	65.97	67.66	91,686	+0.50(+0.75%)
Jun 07, 2019	67.31	67.58	66.61	67.15	88,568	-0.37(-0.55%)
Jun 06, 2019	67.73	68.01	66.90	67.52	98,218	-0.30(-0.44%)
Jun 05, 2019	68.31	68.51	67.19	67.82	90,883	-0.54(-0.78%)
Jun 04, 2019	67.17	68.36	66.75	68.36	98,059	+2.03(+3.06%)
Jun 03, 2019	65.72	67.01	64.87	66.33	257,902	+0.51(+0.77%)
May 31, 2019	66.41	66.63	65.73	65.82	208,899	-1.47(-2.18%)
May 30, 2019	68.40	68.69	66.86	67.29	138,930	-1.04(-1.52%)
May 29, 2019	67.56	68.44	66.76	68.32	157,234	+0.44(+0.65%)
May 28, 2019	68.99	69.14	67.82	67.88	190,653	-1.20(-1.74%)
May 24, 2019	68.50	69.37	68.43	69.09	123,631	+1.02(+1.50%)
May 23, 2019	70.07	70.10	67.52	68.07	144,979	-2.65(-3.75%)
May 22, 2019	71.21	71.36	70.20	70.72	79,060	-0.83(-1.17%)
May 21, 2019	71.23	71.63	70.70	71.56	83,611	+0.66(+0.93%)
May 20, 2019	70.79	71.38	70.38	70.90	120,475	-0.10(-0.14%)
May 17, 2019	71.17	72.04	70.95	70.99	73,313	-0.94(-1.31%)
May 16, 2019	71.15	72.28	70.67	71.93	177,887	+1.26(+1.79%)
May 15, 2019	71.30	71.44	70.09	70.67	252,662	-1.37(-1.90%)
May 14, 2019	71.43	72.64	71.15	72.04	194,010	+0.92(+1.30%)
May 13, 2019	72.93	73.11	70.78	71.12	183,680	-3.14(-4.22%)
May 10, 2019	73.79	74.29	73.20	74.25	197,059	+0.23(+0.31%)
May 09, 2019	73.99	74.14	73.22	74.02	141,744	-0.72(-0.96%)
May 08, 2019	75.24	75.75	74.65	74.74	112,803	-0.92(-1.21%)
May 07, 2019	76.08	76.19	75.47	75.66	308,171	-1.22(-1.59%)
May 06, 2019	75.86	77.28	75.55	76.88	168,148	-0.14(-0.18%)
May 03, 2019	76.36	77.24	75.55	77.02	95,163	+0.88(+1.16%)
May 02, 2019	75.49	76.50	75.49	76.14	98,205	+0.71(+0.94%)

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.