Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	70.66	70.82	69.92	69.95	157,812	-0.64(-0.90%)
Sep 27, 2019	70.72	71.52	70.18	70.58	104,443	+0.27(+0.38%)
Sep 26, 2019	71.12	71.22	70.26	70.32	125,454	-1.06(-1.49%)
Sep 25, 2019	69.96	71.75	69.96	71.38	101,920	+1.06(+1.51%)
Sep 24, 2019	71.47	71.63	70.12	70.32	95,451	-0.95(-1.33%)
Sep 23, 2019	70.96	71.87	70.70	71.26	110,961	-0.23(-0.32%)
Sep 20, 2019	71.18	72.15	70.92	71.49	265,013	+0.45(+0.63%)
Sep 19, 2019	71.39	72.21	71.00	71.04	111,695	-0.42(-0.59%)
Sep 18, 2019	70.46	71.92	70.27	71.47	172,946	+0.49(+0.70%)
Sep 17, 2019	72.20	72.20	70.65	70.97	132,976	-1.68(-2.31%)
Sep 16, 2019	71.59	73.18	71.29	72.65	218,050	+1.12(+1.57%)
Sep 13, 2019	71.22	72.15	70.67	71.53	208,661	+0.50(+0.71%)
Sep 12, 2019	70.71	71.48	70.36	71.03	216,915	-0.46(-0.64%)
Sep 11, 2019	70.70	71.58	69.74	71.48	132,144	+0.90(+1.28%)
Sep 10, 2019	69.36	70.61	69.23	70.58	197,691	+1.34(+1.94%)
Sep 09, 2019	67.89	69.68	67.85	69.24	194,083	+1.63(+2.42%)
Sep 06, 2019	67.68	68.38	67.20	67.61	109,196	-0.34(-0.51%)
Sep 05, 2019	67.23	68.63	67.11	67.95	123,288	+1.59(+2.40%)
Sep 04, 2019	66.24	68.05	66.10	66.36	109,797	+0.48(+0.72%)
Sep 03, 2019	66.79	66.82	65.15	65.88	164,129	-1.41(-2.09%)
Aug 30, 2019	67.46	67.64	66.69	67.29	126,056	+0.13(+0.20%)
Aug 29, 2019	66.32	67.59	66.32	67.15	122,120	+1.40(+2.12%)
Aug 28, 2019	64.55	66.38	64.48	65.76	240,619	+0.83(+1.28%)
Aug 27, 2019	66.96	66.96	64.69	64.93	180,672	-1.56(-2.34%)
Aug 26, 2019	67.34	67.34	65.93	66.48	283,716	-0.11(-0.16%)
Aug 23, 2019	68.16	68.68	66.40	66.59	279,158	-2.09(-3.05%)
Aug 22, 2019	69.12	69.32	67.91	68.68	120,815	+0.17(+0.25%)
Aug 21, 2019	68.41	68.83	67.61	68.52	121,637	+0.72(+1.06%)
Aug 20, 2019	68.67	68.72	67.61	67.80	258,066	-1.29(-1.87%)
Aug 19, 2019	69.92	70.11	68.88	69.09	163,379	+0.00(+0.00%)
Aug 16, 2019	67.61	69.45	67.61	69.09	131,149	+1.98(+2.95%)
Aug 15, 2019	67.56	69.13	66.57	67.11	160,645	-0.49(-0.72%)
Aug 14, 2019	68.12	68.66	67.11	67.60	188,405	-2.05(-2.94%)
Aug 13, 2019	68.38	70.93	67.98	69.65	166,280	+1.00(+1.45%)
Aug 12, 2019	69.84	70.11	68.60	68.65	155,379	-1.89(-2.68%)
Aug 09, 2019	70.36	70.85	69.56	70.54	210,698	-0.04(-0.06%)
Aug 08, 2019	69.28	70.76	69.14	70.58	226,259	+1.94(+2.83%)
Aug 07, 2019	67.39	68.70	66.23	68.64	209,887	+0.26(+0.39%)
Aug 06, 2019	68.28	68.63	67.01	68.38	192,185	+0.76(+1.13%)
Aug 05, 2019	67.96	68.98	66.68	67.61	183,192	-1.50(-2.17%)
Aug 02, 2019	70.30	70.61	68.40	69.12	121,380	-1.17(-1.66%)
Aug 01, 2019	73.52	73.52	69.86	70.28	173,188	-3.21(-4.36%)
Jul 31, 2019	73.07	74.18	72.70	73.49	327,104	+0.40(+0.54%)
Jul 30, 2019	71.87	73.17	71.73	73.09	121,177	+0.83(+1.15%)
Jul 29, 2019	73.36	73.36	71.90	72.26	165,456	-1.08(-1.47%)
Jul 26, 2019	72.05	73.80	72.03	73.34	266,559	+1.81(+2.53%)
Jul 25, 2019	73.71	74.06	71.20	71.53	251,890	-2.19(-2.97%)
Jul 24, 2019	70.25	74.54	69.58	73.72	583,810	+5.60(+8.23%)
Jul 23, 2019	67.47	68.47	67.35	68.12	223,611	+0.62(+0.92%)
Jul 22, 2019	67.95	68.05	66.87	67.49	247,362	-0.54(-0.80%)
Jul 19, 2019	68.39	68.50	67.72	68.04	298,099	-0.06(-0.09%)
Jul 18, 2019	67.60	68.81	67.60	68.10	163,633	+0.25(+0.36%)
Jul 17, 2019	67.69	68.38	67.40	67.85	241,967	-0.08(-0.12%)
Jul 16, 2019	67.92	68.37	67.54	67.93	178,321	+0.05(+0.08%)
Jul 15, 2019	69.01	69.37	67.57	67.88	235,796	-1.16(-1.68%)
Jul 12, 2019	67.96	69.21	67.83	69.04	132,880	+1.21(+1.79%)
Jul 11, 2019	67.25	68.07	66.78	67.83	147,376	+0.93(+1.39%)
Jul 10, 2019	68.36	68.36	66.31	66.89	259,283	-0.21(-0.31%)
Jul 09, 2019	66.17	67.15	66.09	67.11	111,154	+0.83(+1.25%)
Jul 08, 2019	67.31	67.47	65.61	66.28	128,467	-1.41(-2.09%)
Jul 05, 2019	66.75	67.93	66.57	67.69	145,747	+1.12(+1.69%)
Jul 03, 2019	65.93	66.73	65.80	66.57	201,427	+1.06(+1.62%)
Jul 02, 2019	66.59	67.14	64.99	65.51	126,380	-1.32(-1.97%)

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.