Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	84.51	86.11	84.03	85.02	279,372	+0.59(+0.70%)
Sep 29, 2022	83.31	84.83	82.57	84.42	206,304	+0.08(+0.09%)
Sep 28, 2022	82.64	85.18	82.61	84.35	199,510	+1.75(+2.12%)
Sep 27, 2022	84.82	85.05	82.02	82.59	176,543	-1.62(-1.92%)
Sep 26, 2022	83.24	84.79	83.24	84.21	156,800	+0.18(+0.22%)
Sep 23, 2022	85.42	85.46	82.90	84.03	257,306	-2.04(-2.37%)
Sep 22, 2022	88.64	89.10	85.73	86.07	151,449	-2.33(-2.64%)
Sep 21, 2022	89.60	90.12	88.34	88.40	145,591	-0.94(-1.05%)
Sep 20, 2022	88.83	89.66	88.53	89.34	128,094	-0.07(-0.07%)
Sep 19, 2022	86.85	89.73	86.78	89.41	182,836	+1.73(+1.98%)
Sep 16, 2022	87.09	88.06	86.06	87.67	332,118	-0.43(-0.49%)
Sep 15, 2022	87.48	89.13	87.23	88.11	125,150	+0.38(+0.44%)
Sep 14, 2022	86.85	88.11	85.97	87.72	176,288	+0.87(+1.00%)
Sep 13, 2022	86.96	87.75	86.09	86.85	181,168	-1.63(-1.84%)
Sep 12, 2022	87.33	89.17	87.09	88.48	139,083	+1.15(+1.31%)
Sep 09, 2022	86.73	87.68	86.11	87.33	96,865	+0.96(+1.11%)
Sep 08, 2022	83.51	86.67	82.77	86.37	158,255	+2.27(+2.70%)
Sep 07, 2022	82.12	84.76	81.99	84.11	161,691	+1.56(+1.89%)
Sep 06, 2022	84.96	85.30	81.84	82.55	189,446	-1.69(-2.01%)
Sep 02, 2022	85.23	86.28	84.07	84.24	183,534	-0.69(-0.81%)
Sep 01, 2022	85.02	87.40	84.13	84.93	188,144	-0.10(-0.11%)
Aug 31, 2022	85.71	86.19	84.94	85.02	135,837	-0.70(-0.81%)
Aug 30, 2022	85.24	86.47	84.78	85.72	176,972	+0.69(+0.81%)
Aug 29, 2022	86.49	87.06	84.97	85.03	134,905	-2.06(-2.36%)
Aug 26, 2022	88.64	89.13	87.05	87.09	162,493	-1.17(-1.32%)
Aug 25, 2022	87.13	88.55	86.35	88.26	136,352	+1.42(+1.63%)
Aug 24, 2022	87.61	87.78	86.62	86.84	161,245	-1.05(-1.20%)
Aug 23, 2022	87.90	88.37	87.23	87.89	210,566	+0.43(+0.49%)
Aug 22, 2022	89.47	89.48	87.38	87.46	314,646	-3.01(-3.33%)
Aug 19, 2022	90.33	90.63	89.67	90.48	191,482	-0.40(-0.44%)
Aug 18, 2022	90.59	90.99	90.16	90.88	184,075	+0.39(+0.43%)
Aug 17, 2022	89.88	90.74	89.56	90.49	181,418	-0.35(-0.39%)
Aug 16, 2022	90.21	91.30	90.21	90.84	213,442	+0.15(+0.17%)
Aug 15, 2022	89.08	91.38	88.53	90.69	193,713	+0.77(+0.85%)
Aug 12, 2022	89.60	90.10	88.84	89.92	175,466	+0.95(+1.07%)
Aug 11, 2022	87.47	89.20	87.36	88.97	199,843	+1.83(+2.10%)
Aug 10, 2022	85.64	87.60	85.27	87.15	170,973	+2.15(+2.53%)
Aug 09, 2022	84.37	85.01	83.84	85.00	149,634	+0.82(+0.97%)
Aug 08, 2022	84.69	85.34	83.86	84.18	175,770	-0.36(-0.43%)
Aug 05, 2022	83.07	84.92	83.07	84.54	217,514	+1.35(+1.62%)
Aug 04, 2022	83.60	83.60	82.56	83.19	232,824	-0.41(-0.49%)
Aug 03, 2022	82.67	84.17	81.61	83.60	245,051	+1.12(+1.36%)
Aug 02, 2022	83.20	83.81	82.43	82.47	205,220	-1.41(-1.68%)
Aug 01, 2022	82.95	84.59	81.87	83.88	297,738	+0.13(+0.16%)
Jul 29, 2022	80.87	84.21	80.58	83.75	386,575	+2.59(+3.19%)
Jul 28, 2022	80.82	82.42	79.99	81.16	297,681	+0.95(+1.19%)
Jul 27, 2022	78.41	80.66	78.41	80.21	519,561	+3.43(+4.47%)
Jul 26, 2022	75.18	77.12	75.18	76.78	451,117	+0.85(+1.12%)
Jul 25, 2022	74.86	76.77	74.39	75.93	283,462	+1.56(+2.10%)
Jul 22, 2022	74.46	75.23	73.37	74.37	200,287	-0.09(-0.11%)
Jul 21, 2022	74.19	75.47	73.50	74.45	226,820	+0.20(+0.27%)
Jul 20, 2022	72.80	74.65	72.73	74.25	260,847	+0.90(+1.23%)
Jul 19, 2022	71.82	73.68	71.82	73.35	301,425	+2.00(+2.80%)
Jul 18, 2022	70.56	71.64	70.40	71.35	281,270	+1.33(+1.90%)
Jul 15, 2022	69.36	70.56	67.88	70.02	149,126	+1.95(+2.86%)
Jul 14, 2022	68.17	68.37	66.80	68.07	157,713	-1.24(-1.78%)
Jul 13, 2022	70.21	70.94	68.36	69.31	167,452	-1.40(-1.98%)
Jul 12, 2022	71.11	72.76	70.51	70.71	166,100	-0.88(-1.22%)
Jul 11, 2022	71.75	72.40	71.13	71.58	149,251	-0.91(-1.26%)
Jul 08, 2022	73.12	73.71	71.81	72.49	138,278	-0.41(-0.56%)
Jul 07, 2022	73.39	74.17	72.86	72.90	132,005	+0.08(+0.10%)
Jul 06, 2022	72.98	73.60	72.09	72.83	266,204	-0.43(-0.58%)
Jul 05, 2022	72.21	73.35	71.11	73.26	268,230	+0.22(+0.30%)

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.