Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	90.29	91.54	90.03	91.46	170,762	+0.92(+1.02%)
Mar 27, 2024	87.24	90.61	87.24	90.54	120,419	+3.46(+3.97%)
Mar 26, 2024	87.72	87.72	86.58	87.08	77,602	-0.14(-0.16%)
Mar 25, 2024	87.26	88.55	87.22	87.22	68,938	-0.27(-0.31%)
Mar 22, 2024	88.36	88.36	86.76	87.49	168,909	-0.69(-0.78%)
Mar 21, 2024	88.61	89.98	87.90	88.17	167,133	-0.27(-0.30%)
Mar 20, 2024	85.82	88.86	85.52	88.44	199,616	+2.45(+2.84%)
Mar 19, 2024	85.35	86.74	85.35	86.00	181,032	+0.41(+0.48%)
Mar 18, 2024	86.87	87.06	85.36	85.59	239,766	-1.12(-1.30%)
Mar 15, 2024	85.61	87.24	85.61	86.71	375,702	+0.97(+1.14%)
Mar 14, 2024	85.92	86.14	84.61	85.74	406,050	-0.78(-0.90%)
Mar 13, 2024	85.64	86.63	85.64	86.51	177,426	+0.89(+1.05%)
Mar 12, 2024	85.50	86.03	84.81	85.62	153,674	+0.04(+0.05%)
Mar 11, 2024	86.10	86.25	85.56	85.58	115,868	-1.08(-1.25%)
Mar 08, 2024	88.39	88.77	86.55	86.66	91,879	-0.60(-0.68%)
Mar 07, 2024	88.45	89.01	86.98	87.26	206,620	-0.40(-0.45%)
Mar 06, 2024	88.12	89.12	86.15	87.66	191,646	-0.65(-0.73%)
Mar 05, 2024	84.07	88.45	84.07	88.30	181,998	+3.66(+4.32%)
Mar 04, 2024	84.20	85.37	84.03	84.64	197,015	+0.30(+0.35%)
Mar 01, 2024	84.50	84.75	82.74	84.34	234,648	-0.17(-0.20%)
Feb 29, 2024	84.33	85.54	83.72	84.51	306,604	+1.00(+1.20%)
Feb 28, 2024	83.55	84.16	83.01	83.51	211,641	-0.51(-0.60%)
Feb 27, 2024	82.91	84.09	82.43	84.02	148,073	+1.52(+1.84%)
Feb 26, 2024	82.41	83.35	82.06	82.50	123,234	-0.33(-0.40%)
Feb 23, 2024	82.73	83.65	82.24	82.82	125,003	-0.27(-0.32%)
Feb 22, 2024	82.69	83.17	82.38	83.09	137,628	+0.43(+0.52%)
Feb 21, 2024	82.83	82.83	81.78	82.66	215,899	-0.53(-0.63%)
Feb 20, 2024	82.58	83.78	82.54	83.19	139,483	-0.26(-0.31%)
Feb 16, 2024	82.89	84.34	82.78	83.45	149,976	+0.21(+0.25%)
Feb 15, 2024	81.48	83.60	81.48	83.24	162,159	+2.42(+2.99%)
Feb 14, 2024	80.46	80.87	79.78	80.83	227,800	+1.29(+1.62%)
Feb 13, 2024	80.24	80.83	78.53	79.53	173,383	-3.59(-4.32%)
Feb 12, 2024	81.98	84.40	81.98	83.12	150,758	+1.23(+1.51%)
Feb 09, 2024	80.68	81.98	79.62	81.89	158,493	+1.37(+1.71%)
Feb 08, 2024	79.67	80.73	79.49	80.51	175,363	+0.40(+0.51%)
Feb 07, 2024	80.33	81.23	78.60	80.11	206,728	-0.10(-0.12%)
Feb 06, 2024	81.38	82.30	79.97	80.21	199,980	-1.43(-1.75%)
Feb 05, 2024	81.26	82.05	80.29	81.64	197,076	-0.67(-0.82%)
Feb 02, 2024	80.81	82.90	80.54	82.31	198,713	+0.28(+0.34%)
Feb 01, 2024	82.83	83.36	78.77	82.04	264,669	-0.77(-0.93%)
Jan 31, 2024	85.85	85.88	82.55	82.81	306,531	-4.26(-4.89%)
Jan 30, 2024	85.07	87.18	85.07	87.06	231,635	+1.32(+1.54%)
Jan 29, 2024	84.59	85.84	83.78	85.74	191,019	+1.30(+1.54%)
Jan 26, 2024	85.29	85.40	83.96	84.44	101,031	-0.27(-0.31%)
Jan 25, 2024	83.26	85.04	82.57	84.70	233,172	+2.48(+3.02%)
Jan 24, 2024	76.90	85.77	76.90	82.22	225,930	-0.06(-0.07%)
Jan 23, 2024	83.52	83.95	81.98	82.28	180,337	-1.11(-1.33%)
Jan 22, 2024	81.66	83.41	81.22	83.39	97,693	+1.82(+2.23%)
Jan 19, 2024	80.34	81.60	79.92	81.57	92,550	+1.52(+1.90%)
Jan 18, 2024	79.16	80.06	78.76	80.05	80,211	+1.25(+1.59%)
Jan 17, 2024	78.06	79.53	77.91	78.80	88,268	-0.50(-0.64%)
Jan 16, 2024	79.96	80.19	79.10	79.30	73,392	-1.48(-1.83%)
Jan 12, 2024	81.84	82.48	80.31	80.78	87,166	-0.73(-0.90%)
Jan 11, 2024	81.80	82.44	80.49	81.51	104,406	-1.01(-1.22%)
Jan 10, 2024	81.81	82.57	81.10	82.52	114,362	+0.19(+0.23%)
Jan 09, 2024	83.01	83.91	82.11	82.33	91,262	-1.78(-2.11%)
Jan 08, 2024	83.64	84.14	83.41	84.11	134,524	-0.07(-0.08%)
Jan 05, 2024	82.79	85.54	82.79	84.18	278,412	+0.66(+0.79%)
Jan 04, 2024	82.11	84.17	82.11	83.52	172,876	+0.82(+0.99%)
Jan 03, 2024	84.07	84.64	82.69	82.70	171,459	-2.23(-2.63%)

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.