Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	80.55	81.31	78.73	78.87	204,586	-2.14(-2.64%)
Apr 28, 2022	81.41	84.30	79.64	81.01	136,606	-0.20(-0.25%)
Apr 27, 2022	85.55	85.55	80.01	81.21	259,045	-0.17(-0.21%)
Apr 26, 2022	82.89	84.56	80.88	81.38	244,030	-2.50(-2.98%)
Apr 25, 2022	83.63	84.25	81.70	83.88	208,971	-0.11(-0.14%)
Apr 22, 2022	86.11	86.11	83.97	83.99	103,595	-2.25(-2.61%)
Apr 21, 2022	88.28	89.20	85.78	86.25	112,955	-1.60(-1.82%)
Apr 20, 2022	87.95	89.34	87.65	87.85	125,682	+0.02(+0.02%)
Apr 19, 2022	85.34	88.04	85.34	87.83	179,445	+3.06(+3.61%)
Apr 18, 2022	83.93	85.42	83.93	84.76	132,154	+0.50(+0.60%)
Apr 14, 2022	84.96	86.05	84.12	84.26	140,842	-1.09(-1.28%)
Apr 13, 2022	83.25	85.35	82.84	85.35	122,188	+1.37(+1.63%)
Apr 12, 2022	85.34	86.21	83.77	83.98	180,146	-1.33(-1.56%)
Apr 11, 2022	84.81	87.23	84.81	85.32	149,405	+0.18(+0.21%)
Apr 08, 2022	86.01	86.10	84.43	85.14	157,222	-0.16(-0.19%)
Apr 07, 2022	86.88	87.89	84.61	85.30	141,102	-1.46(-1.69%)
Apr 06, 2022	87.06	88.43	86.76	86.76	168,824	-0.87(-0.99%)
Apr 05, 2022	87.96	89.42	87.43	87.63	168,206	-0.61(-0.69%)
Apr 04, 2022	89.73	89.88	87.17	88.24	154,441	-0.45(-0.50%)
Apr 01, 2022	90.51	90.68	88.21	88.68	243,245	-0.67(-0.75%)
Mar 31, 2022	91.40	92.54	89.17	89.35	201,441	-2.23(-2.43%)
Mar 30, 2022	94.27	94.47	90.99	91.57	158,193	-2.66(-2.83%)
Mar 29, 2022	93.90	94.49	92.76	94.24	188,677	+1.84(+1.99%)
Mar 28, 2022	93.96	93.96	91.44	92.40	214,665	-1.91(-2.03%)
Mar 25, 2022	92.44	94.40	92.44	94.31	129,642	+1.94(+2.10%)
Mar 24, 2022	92.40	92.81	90.73	92.37	157,203	+1.21(+1.32%)
Mar 23, 2022	94.66	95.48	91.06	91.17	164,292	-4.46(-4.66%)
Mar 22, 2022	96.47	97.88	95.42	95.63	186,002	+0.10(+0.11%)
Mar 21, 2022	96.48	97.04	94.53	95.52	225,242	-0.35(-0.37%)
Mar 18, 2022	96.13	96.93	93.65	95.87	670,989	-1.13(-1.17%)
Mar 17, 2022	96.99	97.24	95.84	97.00	146,933	-1.29(-1.32%)
Mar 16, 2022	96.76	98.81	96.64	98.30	204,025	+2.30(+2.40%)
Mar 15, 2022	97.44	98.19	94.81	96.00	166,661	-1.03(-1.06%)
Mar 14, 2022	96.60	99.26	96.45	97.02	184,387	+0.92(+0.96%)
Mar 11, 2022	94.89	97.47	94.30	96.10	179,691	+1.50(+1.59%)
Mar 10, 2022	94.69	95.56	93.25	94.60	207,709	-1.72(-1.79%)
Mar 09, 2022	96.80	97.98	96.16	96.32	136,253	+1.94(+2.06%)
Mar 08, 2022	95.79	96.99	94.23	94.38	267,309	-0.15(-0.16%)
Mar 07, 2022	94.15	96.45	93.42	94.53	339,790	-0.65(-0.68%)
Mar 04, 2022	95.88	96.68	94.08	95.18	255,990	-2.20(-2.26%)
Mar 03, 2022	97.38	97.56	95.82	97.38	155,094	+0.30(+0.31%)
Mar 02, 2022	93.69	97.70	93.69	97.07	176,934	+4.52(+4.88%)
Mar 01, 2022	96.75	97.61	91.51	92.55	234,846	-5.12(-5.24%)
Feb 28, 2022	95.88	97.89	95.39	97.67	193,749	-0.41(-0.42%)
Feb 25, 2022	94.50	98.32	95.10	98.08	214,149	+4.34(+4.63%)
Feb 24, 2022	93.19	94.13	90.66	93.74	237,176	-1.60(-1.68%)
Feb 23, 2022	97.92	98.76	95.18	95.34	196,729	-1.45(-1.49%)
Feb 22, 2022	97.05	98.02	95.49	96.79	199,627	-0.05(-0.05%)
Feb 18, 2022				96.83	0	+1.61(+1.69%)
Feb 17, 2022	97.96	98.38	95.02	95.23	255,833	-3.49(-3.54%)
Feb 16, 2022	98.57	100.00	98.28	98.72	161,863	-0.35(-0.36%)
Feb 15, 2022	97.50	99.24	96.79	99.07	194,921	+2.36(+2.44%)
Feb 14, 2022	98.77	99.93	96.15	96.71	178,624	-1.78(-1.81%)
Feb 11, 2022	98.60	100.33	97.37	98.49	152,809	-0.78(-0.78%)
Feb 10, 2022	100.47	101.29	98.48	99.26	131,564	-1.18(-1.18%)
Feb 09, 2022	101.63	101.95	100.39	100.45	122,939	-0.84(-0.83%)
Feb 08, 2022	99.65	101.43	99.02	101.29	262,143	+2.33(+2.35%)
Feb 07, 2022	99.26	99.89	98.40	98.96	180,992	-0.15(-0.15%)
Feb 04, 2022	98.60	99.69	97.58	99.11	111,396	+1.03(+1.05%)
Feb 03, 2022	98.52		97.88	98.08	167,779	-0.54(-0.55%)
Feb 02, 2022	99.19	99.66	97.79	98.62	138,168	-0.27(-0.28%)

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.