Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	94.92	95.93	94.72	95.68	87,136	+0.49(+0.51%)
May 16, 2024	95.52	95.78	95.12	95.19	70,259	-0.63(-0.66%)
May 15, 2024	95.71	96.41	94.61	95.82	96,491	+0.82(+0.86%)
May 14, 2024	94.17	95.07	93.94	95.00	85,298	+1.30(+1.39%)
May 13, 2024	94.45	94.45	93.50	93.70	89,529	-0.12(-0.13%)
May 10, 2024	93.17	94.05	92.64	93.82	64,765	+0.87(+0.94%)
May 09, 2024	93.08	93.21	92.11	92.94	125,238	+0.23(+0.25%)
May 08, 2024	90.98	92.89	90.95	92.72	104,985	+0.77(+0.83%)
May 07, 2024	92.20	93.00	91.95	91.95	121,520	-0.06(-0.06%)
May 06, 2024	92.04	92.60	91.92	92.01	82,147	+0.29(+0.31%)
May 03, 2024	91.92	93.18	90.72	91.72	127,805	+0.42(+0.46%)
May 02, 2024	90.30	91.42	89.95	91.30	133,840	+1.59(+1.77%)
May 01, 2024	88.53	91.18	88.25	89.71	162,644	+1.50(+1.70%)
Apr 30, 2024	89.17	89.81	88.14	88.21	122,209	-1.21(-1.36%)
Apr 29, 2024	90.69	90.94	89.34	89.43	161,324	-0.87(-0.97%)
Apr 26, 2024	89.91	90.54	89.65	90.30	165,623	+0.86(+0.97%)
Apr 25, 2024	92.00	92.00	89.09	89.44	149,152	-3.07(-3.32%)
Apr 24, 2024	89.23	92.96	89.23	92.51	258,494	+1.93(+2.13%)
Apr 23, 2024	88.41	91.89	88.41	90.58	261,495	+1.84(+2.07%)
Apr 22, 2024	87.69	89.28	86.81	88.74	131,268	+1.40(+1.61%)
Apr 19, 2024	84.80	87.34	84.80	87.34	102,987	+2.41(+2.83%)
Apr 18, 2024	85.06	85.29	84.57	84.93	99,685	+0.30(+0.35%)
Apr 17, 2024	84.89	86.01	84.62	84.63	104,763	-0.22(-0.26%)
Apr 16, 2024	85.95	86.12	84.52	84.85	109,261	-0.98(-1.15%)
Apr 15, 2024	86.70	87.95	85.13	85.84	103,517	-0.50(-0.58%)
Apr 12, 2024	86.54	86.99	86.11	86.33	79,321	-1.09(-1.25%)
Apr 11, 2024	87.90	87.90	86.23	87.43	83,402	-0.21(-0.24%)
Apr 10, 2024	90.07	91.83	86.99	87.64	124,885	-4.06(-4.42%)
Apr 09, 2024	90.45	91.75	90.45	91.69	108,804	+1.08(+1.20%)
Apr 08, 2024	89.52	90.84	89.52	90.61	65,439	+1.28(+1.44%)
Apr 05, 2024	88.94	89.62	88.62	89.33	93,536	-0.04(-0.04%)
Apr 04, 2024	90.32	90.59	88.94	89.37	132,929	+0.66(+0.74%)
Apr 03, 2024	88.49	89.45	88.36	88.71	215,705	-0.27(-0.30%)
Apr 02, 2024	89.44	90.60	88.81	88.98	188,360	-1.55(-1.71%)
Apr 01, 2024	92.16	92.21	89.83	90.53	142,679	-0.93(-1.02%)
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%)
Jan 02, 2024	83.80	85.58	83.71	84.93	125,622	+0.34(+0.40%)
Dec 29, 2023	84.89	85.25	84.13	84.59	106,490	-0.69(-0.81%)
Dec 28, 2023	84.94	85.39	84.80	85.29	66,525	+0.07(+0.08%)
Dec 27, 2023	84.94	85.93	84.59	85.22	120,819	+0.28(+0.33%)
Dec 26, 2023	84.49	85.31	84.39	84.94	105,115	+0.48(+0.57%)
Dec 22, 2023	83.78	84.70	83.78	84.46	106,018	+1.13(+1.35%)
Dec 21, 2023	83.45	83.64	82.65	83.33	107,696	+0.45(+0.55%)
Dec 20, 2023	85.08	85.69	82.88	82.88	132,464	-2.09(-2.46%)
Dec 19, 2023	83.85	85.31	83.85	84.97	195,583	+1.29(+1.55%)
Dec 18, 2023	84.58	84.58	83.42	83.68	191,193	-0.16(-0.19%)
Dec 15, 2023	84.86	85.11	83.23	83.83	312,239	-0.96(-1.13%)
Dec 14, 2023	84.33	86.44	82.85	84.79	289,646	+2.62(+3.19%)
Dec 13, 2023	77.84	82.30	77.57	82.17	250,409	+4.74(+6.12%)
Dec 12, 2023	77.91	78.22	77.37	77.43	151,696	-0.79(-1.01%)
Dec 11, 2023	77.61	78.70	77.43	78.22	135,732	+0.33(+0.42%)
Dec 08, 2023	77.36	78.29	77.33	77.90	147,109	+0.69(+0.90%)
Dec 07, 2023	75.83	77.45	75.81	77.21	215,084	+1.53(+2.02%)
Dec 06, 2023	75.89	77.77	75.67	75.68	157,148	+0.59(+0.79%)
Dec 05, 2023	75.20	76.03	74.71	75.08	190,505	-0.78(-1.03%)
Dec 04, 2023	73.48	76.13	73.48	75.86	158,818	+1.36(+1.83%)
Dec 01, 2023	70.16	74.99	70.16	74.50	177,559	+3.61(+5.10%)
Nov 30, 2023	71.61	71.75	70.41	70.88	193,241	-0.44(-0.62%)
Nov 29, 2023	70.58	72.08	70.58	71.33	170,349	+1.11(+1.58%)
Nov 28, 2023	69.75	70.34	68.90	70.22	95,665	+0.19(+0.27%)
Nov 27, 2023	70.13	70.48	69.48	70.04	156,803	-0.47(-0.67%)
Nov 24, 2023	70.53	71.54	69.88	70.51	43,427	-0.11(-0.15%)
Nov 22, 2023	70.45	70.72	70.09	70.62	94,839	+0.83(+1.19%)
Nov 21, 2023	71.26	71.26	69.71	69.79	152,681	-1.85(-2.58%)
Nov 20, 2023	72.82	73.05	71.41	71.64	145,011	-1.26(-1.73%)
Nov 17, 2023	72.40	73.10	72.00	72.90	114,132	+1.19(+1.67%)
Nov 16, 2023	72.78	72.78	71.19	71.70	138,977	-1.24(-1.71%)
Nov 15, 2023	71.13	73.43	70.62	72.95	210,890	+1.54(+2.16%)
Nov 14, 2023	69.53	71.84	69.52	71.41	293,109	+3.88(+5.75%)
Nov 13, 2023	68.31	68.53	67.43	67.53	126,178	-1.25(-1.82%)
Nov 10, 2023	68.02	69.19	67.61	68.78	192,241	+0.97(+1.43%)
Nov 09, 2023	69.19	69.25	67.32	67.81	187,484	-0.82(-1.20%)
Nov 08, 2023	68.85	68.95	68.23	68.63	261,245	+0.14(+0.20%)
Nov 07, 2023	68.02	68.77	67.77	68.50	202,497	-0.16(-0.23%)
Nov 06, 2023	68.32	68.94	67.29	68.65	377,826	+0.41(+0.60%)
Nov 03, 2023	68.20	69.57	67.94	68.24	393,801	+0.99(+1.47%)
Nov 02, 2023	64.87	67.36	64.87	67.25	434,262	+2.74(+4.25%)
Nov 01, 2023	64.20	64.94	63.46	64.51	273,034	+0.31(+0.49%)
Oct 31, 2023	64.86	65.79	63.85	64.20	333,551	-0.56(-0.86%)
Oct 30, 2023	64.12	65.20	63.54	64.75	298,318	+1.35(+2.13%)
Oct 27, 2023	63.25	64.17	61.87	63.40	449,289	+0.07(+0.11%)
Oct 26, 2023	62.01	63.74	61.15	63.33	571,029	+0.70(+1.11%)
Oct 25, 2023	67.61	67.65	61.18	62.64	727,406	-7.42(-10.59%)
Oct 24, 2023	71.42	72.25	69.64	70.05	328,811	-1.12(-1.57%)
Oct 23, 2023	71.43	72.26	70.97	71.17	170,362	-0.25(-0.36%)
Oct 20, 2023	74.42	74.74	71.33	71.43	354,776	-2.77(-3.74%)
Oct 19, 2023	74.65	75.96	73.97	74.20	145,075	-0.31(-0.42%)
Oct 18, 2023	75.86	75.91	74.38	74.51	157,018	-1.84(-2.41%)
Oct 17, 2023	74.70	76.91	74.66	76.35	435,449	+1.27(+1.70%)
Oct 16, 2023	74.08	75.37	74.40	75.08	162,730	+1.68(+2.28%)
Oct 13, 2023	75.52	75.94	73.35	73.41	156,648	-1.60(-2.13%)
Oct 12, 2023	76.46	76.46	74.46	75.00	166,932	-1.54(-2.01%)
Oct 11, 2023	77.23	77.89	76.00	76.54	176,915	-0.67(-0.86%)
Oct 10, 2023	76.95	77.78	76.95	77.21	131,439	+0.48(+0.63%)
Oct 09, 2023	76.28	77.23	75.92	76.73	85,393	+0.18(+0.23%)
Oct 06, 2023	75.83	77.42	75.31	76.55	205,739	+0.16(+0.21%)
Oct 05, 2023	75.04	76.63	74.96	76.39	218,909	+1.14(+1.51%)
Oct 04, 2023	74.96	75.62	74.17	75.26	166,819	+0.43(+0.58%)
Oct 03, 2023	76.35	76.57	74.52	74.83	256,147	-1.78(-2.33%)
Oct 02, 2023	78.40	78.40	76.23	76.61	137,222	-1.75(-2.24%)
Sep 29, 2023	77.62	78.78	77.62	78.36	135,526	+1.24(+1.61%)
Sep 28, 2023	76.76	78.03	76.76	77.12	88,966	+0.29(+0.38%)
Sep 27, 2023	76.87	77.27	76.04	76.83	108,125	+0.02(+0.03%)
Sep 26, 2023	78.10	78.69	76.73	76.81	77,967	-1.76(-2.24%)
Sep 25, 2023	77.20	78.64	77.88	78.57	82,134	+1.23(+1.60%)
Sep 22, 2023	77.05	77.50	76.07	77.33	126,461	+0.36(+0.47%)
Sep 21, 2023	77.52	78.18	76.79	76.97	176,447	-1.00(-1.28%)
Sep 20, 2023	80.10	80.55	77.95	77.97	270,420	-1.80(-2.26%)
Sep 19, 2023	80.77	81.23	79.72	79.77	110,116	-0.97(-1.20%)
Sep 18, 2023	81.55	81.55	80.13	80.74	81,109	-1.01(-1.23%)
Sep 15, 2023	81.88	82.69	81.19	81.75	323,601	-0.45(-0.55%)
Sep 14, 2023	81.90	82.34	81.06	82.20	180,159	+0.92(+1.13%)
Sep 13, 2023	81.36	81.81	79.90	81.28	327,226	+0.21(+0.25%)
Sep 12, 2023	80.48	81.94	80.32	81.08	175,773	+0.72(+0.89%)
Sep 11, 2023	80.41	81.30	79.89	80.36	149,689	+0.04(+0.05%)
Sep 08, 2023	79.59	80.73	78.71	80.32	142,194	+1.07(+1.35%)
Sep 07, 2023	80.50	80.87	79.03	79.25	295,762	-1.26(-1.57%)
Sep 06, 2023	81.90	82.30	80.19	80.52	180,188	-1.62(-1.97%)
Sep 05, 2023	83.29	83.66	81.87	82.14	189,167	-1.55(-1.85%)
Sep 01, 2023	81.95	84.11	81.16	83.68	186,289	+2.25(+2.77%)
Aug 31, 2023	81.00	82.29	80.88	81.43	244,539	+0.55(+0.68%)
Aug 30, 2023	81.27	81.27	79.75	80.88	195,192	-0.43(-0.53%)
Aug 29, 2023	80.10	81.41	79.23	81.31	129,728	+1.51(+1.90%)
Aug 28, 2023	79.71	80.73	79.46	79.80	100,683	+0.68(+0.86%)
Aug 25, 2023	79.60	79.96	77.96	79.12	106,516	-0.43(-0.54%)
Aug 24, 2023	79.02	80.50	79.01	79.55	106,271	+0.53(+0.67%)
Aug 23, 2023	78.54	80.11	78.02	79.02	129,299	+0.44(+0.56%)
Aug 22, 2023	80.62	81.45	78.51	78.58	143,781	-2.11(-2.61%)
Aug 21, 2023	81.70	82.07	79.92	80.69	105,623	-0.81(-1.00%)
Aug 18, 2023	80.93	81.71	80.61	81.50	123,041	+0.28(+0.35%)
Aug 17, 2023	81.61	82.27	80.88	81.21	156,746	-0.22(-0.26%)
Aug 16, 2023	81.89	82.52	81.18	81.43	159,893	-0.74(-0.91%)
Aug 15, 2023	82.04	82.81	81.02	82.17	167,824	-0.95(-1.14%)
Aug 14, 2023	84.17	84.17	82.73	83.12	110,297	-1.44(-1.70%)
Aug 11, 2023	82.56	84.84	82.56	84.57	134,398	+1.27(+1.52%)
Aug 10, 2023	84.37	85.06	82.95	83.30	165,470	-1.04(-1.24%)
Aug 09, 2023	86.07	86.23	84.22	84.34	134,894	-2.15(-2.49%)
Aug 08, 2023	86.99	86.99	84.38	86.49	213,730	-1.70(-1.93%)
Aug 07, 2023	88.74	89.27	88.05	88.20	123,414	-0.48(-0.54%)
Aug 04, 2023	88.54	89.98	88.26	88.67	167,402	-0.26(-0.30%)
Aug 03, 2023	87.87	89.43	87.39	88.94	152,859	+0.77(+0.87%)
Aug 02, 2023	86.52	88.28	86.16	88.17	173,971	+0.65(+0.75%)

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.