Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	86.13	86.14	83.68	83.84	162,882	-1.91(-2.23%)
Sep 29, 2021	84.85	85.99	83.59	85.75	106,274	+1.22(+1.44%)
Sep 28, 2021	86.55	86.64	84.21	84.54	138,550	-1.54(-1.78%)
Sep 27, 2021	84.01	87.05	83.47	86.07	160,774	+3.02(+3.64%)
Sep 24, 2021	82.36	84.00	82.36	83.05	160,472	+0.66(+0.81%)
Sep 23, 2021	79.30	82.98	79.30	82.38	105,624	+2.87(+3.60%)
Sep 22, 2021	78.74	80.28	78.74	79.52	107,214	+1.25(+1.60%)
Sep 21, 2021	78.68	79.56	77.87	78.26	153,120	-0.55(-0.70%)
Sep 20, 2021	77.65	78.97	76.60	78.82	341,125	-0.90(-1.13%)
Sep 17, 2021	78.76	79.60	77.64	79.71	1,118,725	+1.22(+1.55%)
Sep 16, 2021	80.08	80.10	78.08	78.50	180,421	-1.03(-1.30%)
Sep 15, 2021	78.29	79.99	78.05	79.53	193,781	+1.39(+1.77%)
Sep 14, 2021	79.68	79.99	78.00	78.14	236,253	-1.69(-2.12%)
Sep 13, 2021	78.74	80.00	77.40	79.84	269,615	+2.27(+2.92%)
Sep 10, 2021	78.94	80.07	77.57	77.57	161,586	-1.03(-1.31%)
Sep 09, 2021	78.36	79.54	78.35	78.60	195,824	-0.04(-0.05%)
Sep 08, 2021	79.41	80.15	78.36	78.64	111,607	-1.10(-1.37%)
Sep 07, 2021	81.32	81.93	79.73	79.73	110,271	-1.11(-1.38%)
Sep 03, 2021	81.05	81.37	80.00	80.85	129,084	+0.02(+0.02%)
Sep 02, 2021	82.15	82.15	80.68	80.83	116,143	-0.61(-0.75%)
Sep 01, 2021	82.59	82.59	80.50	81.44	138,396	-1.00(-1.22%)
Aug 31, 2021	81.64	82.51	81.11	82.44	195,330	+0.94(+1.15%)
Aug 30, 2021	83.14	83.59	81.32	81.50	89,057	-1.58(-1.90%)
Aug 27, 2021	81.46	83.19	80.68	83.09	96,001	+1.69(+2.08%)
Aug 26, 2021	83.05	83.15	81.31	81.39	85,643	-1.55(-1.87%)
Aug 25, 2021	82.58	83.97	81.68	82.94	85,885	+0.58(+0.70%)
Aug 24, 2021	81.69	82.52	81.02	82.36	89,520	+0.64(+0.78%)
Aug 23, 2021	81.91	82.27	81.37	81.73	129,518	+0.31(+0.38%)
Aug 20, 2021	79.45	81.50	79.03	81.42	137,671	+2.11(+2.66%)
Aug 19, 2021	79.71	80.76	78.80	79.31	176,368	-1.25(-1.56%)
Aug 18, 2021	80.92	81.91	80.38	80.57	159,438	-0.46(-0.57%)
Aug 17, 2021	80.86	81.78	80.14	81.03	139,137	-0.65(-0.79%)
Aug 16, 2021	81.31	82.39	80.64	81.67	200,590	-0.66(-0.80%)
Aug 13, 2021	83.13	83.30	81.79	82.33	82,002	-0.70(-0.85%)
Aug 12, 2021	83.64	83.64	82.23	83.03	77,080	-0.55(-0.66%)
Aug 11, 2021	82.43	83.62	80.12	83.58	120,259	+1.24(+1.50%)
Aug 10, 2021	81.94	82.75	81.46	82.34	105,496	+0.52(+0.64%)
Aug 09, 2021	82.47	83.16	81.56	81.82	134,815	-1.14(-1.38%)
Aug 06, 2021	80.98	83.24	80.55	82.96	133,445	+2.56(+3.18%)
Aug 05, 2021	79.59	80.82	79.55	80.40	129,678	+1.06(+1.34%)
Aug 04, 2021	78.64	80.03	78.27	79.34	83,105	-0.48(-0.61%)
Aug 03, 2021	78.45	80.17	76.98	79.83	150,970	+1.63(+2.08%)
Aug 02, 2021	78.64	80.56	78.03	78.20	295,501	+0.00(+0.00%)
Jul 30, 2021	78.35	79.52	77.43	78.20	212,965	-0.59(-0.74%)
Jul 29, 2021	78.70	79.59	77.33	78.78	146,197	+1.07(+1.38%)
Jul 28, 2021	77.10	78.34	75.62	77.71	149,694	+1.26(+1.64%)
Jul 27, 2021	75.96	76.58	75.40	76.46	147,347	-0.39(-0.51%)
Jul 26, 2021	76.16	77.50	76.16	76.85	121,635	+0.64(+0.84%)
Jul 23, 2021	76.62	77.13	75.35	76.21	123,561	+0.68(+0.90%)
Jul 22, 2021	77.52	77.62	75.34	75.53	103,385	-1.98(-2.56%)
Jul 21, 2021	75.72	78.23	75.32	77.51	181,768	+1.79(+2.36%)
Jul 20, 2021	72.59	76.62	72.59	75.72	329,463	+2.82(+3.87%)
Jul 19, 2021	73.62	74.67	72.28	72.90	195,234	-2.72(-3.59%)
Jul 16, 2021	78.59	78.59	75.51	75.62	145,192	-2.45(-3.14%)
Jul 15, 2021	76.69	78.80	76.31	78.07	128,884	+0.61(+0.78%)
Jul 14, 2021	77.91	79.18	76.56	77.46	115,768	-0.23(-0.30%)
Jul 13, 2021	79.30	79.30	77.26	77.70	80,355	-1.82(-2.28%)
Jul 12, 2021	78.52	79.69	77.15	79.51	103,578	-0.02(-0.02%)
Jul 09, 2021	77.64	79.72	76.75	79.53	171,356	+3.70(+4.89%)
Jul 08, 2021	75.50	76.69	74.81	75.82	156,333	-1.45(-1.88%)
Jul 07, 2021	77.36	78.61	76.80	77.28	152,212	-0.74(-0.95%)
Jul 06, 2021	79.48	79.60	77.30	78.02	155,943	-1.97(-2.47%)
Jul 02, 2021	81.13	81.95	79.72	79.99	133,420	-1.26(-1.55%)

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.