Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	84.53	86.12	84.05	85.03	279,313	+0.59(+0.70%)
Sep 29, 2022	83.33	84.85	82.58	84.44	206,261	+0.08(+0.09%)
Sep 28, 2022	82.66	85.20	82.63	84.36	199,468	+1.75(+2.12%)
Sep 27, 2022	84.84	85.07	82.04	82.61	176,506	-1.62(-1.92%)
Sep 26, 2022	83.25	84.80	83.25	84.23	156,767	+0.18(+0.22%)
Sep 23, 2022	85.43	85.48	82.92	84.05	257,252	-2.04(-2.37%)
Sep 22, 2022	88.66	89.11	85.75	86.09	151,417	-2.33(-2.64%)
Sep 21, 2022	89.62	90.14	88.36	88.42	145,560	-0.94(-1.05%)
Sep 20, 2022	88.85	89.67	88.55	89.36	128,067	-0.07(-0.07%)
Sep 19, 2022	86.87	89.75	86.80	89.43	182,797	+1.73(+1.98%)
Sep 16, 2022	87.11	88.08	86.08	87.69	332,048	-0.43(-0.49%)
Sep 15, 2022	87.50	89.15	87.25	88.12	125,123	+0.38(+0.44%)
Sep 14, 2022	86.87	88.12	85.99	87.74	176,251	+0.87(+1.00%)
Sep 13, 2022	86.98	87.77	86.10	86.87	181,129	-1.63(-1.84%)
Sep 12, 2022	87.35	89.19	87.11	88.50	139,053	+1.15(+1.31%)
Sep 09, 2022	86.75	87.70	86.12	87.35	96,844	+0.96(+1.11%)
Sep 08, 2022	83.53	86.68	82.78	86.39	158,222	+2.27(+2.70%)
Sep 07, 2022	82.13	84.77	82.01	84.12	161,657	+1.56(+1.89%)
Sep 06, 2022	84.98	85.32	81.86	82.56	189,406	-1.69(-2.01%)
Sep 02, 2022	85.24	86.30	84.09	84.26	183,495	-0.69(-0.81%)
Sep 01, 2022	85.04	87.42	84.15	84.95	188,105	-0.10(-0.11%)
Aug 31, 2022	85.73	86.21	84.96	85.04	135,808	-0.70(-0.81%)
Aug 30, 2022	85.26	86.49	84.79	85.74	176,935	+0.69(+0.81%)
Aug 29, 2022	86.51	87.08	84.99	85.05	134,876	-2.06(-2.36%)
Aug 26, 2022	88.66	89.15	87.07	87.11	162,459	-1.17(-1.32%)
Aug 25, 2022	87.15	88.56	86.37	88.28	136,324	+1.42(+1.63%)
Aug 24, 2022	87.63	87.80	86.64	86.86	161,212	-1.05(-1.20%)
Aug 23, 2022	87.92	88.39	87.24	87.91	210,521	+0.43(+0.49%)
Aug 22, 2022	89.49	89.50	87.40	87.48	314,580	-3.01(-3.33%)
Aug 19, 2022	90.35	90.65	89.69	90.50	191,441	-0.40(-0.44%)
Aug 18, 2022	90.61	91.00	90.18	90.90	184,037	+0.39(+0.43%)
Aug 17, 2022	89.90	90.76	89.58	90.51	181,380	-0.35(-0.39%)
Aug 16, 2022	90.23	91.32	90.23	90.86	213,397	+0.15(+0.17%)
Aug 15, 2022	89.10	91.40	88.55	90.71	193,673	+0.77(+0.85%)
Aug 12, 2022	89.62	90.12	88.86	89.94	175,429	+0.95(+1.07%)
Aug 11, 2022	87.49	89.21	87.38	88.99	199,801	+1.83(+2.10%)
Aug 10, 2022	85.66	87.62	85.28	87.16	170,937	+2.15(+2.53%)
Aug 09, 2022	84.38	85.03	83.86	85.01	149,602	+0.82(+0.97%)
Aug 08, 2022	84.71	85.36	83.88	84.19	175,733	-0.36(-0.43%)
Aug 05, 2022	83.09	84.94	83.09	84.56	217,468	+1.35(+1.62%)
Aug 04, 2022	83.61	83.61	82.58	83.20	232,775	-0.41(-0.49%)
Aug 03, 2022	82.69	84.19	81.63	83.61	245,000	+1.12(+1.36%)
Aug 02, 2022	83.21	83.83	82.44	82.49	205,177	-1.41(-1.68%)
Aug 01, 2022	82.97	84.60	81.89	83.90	297,675	+0.13(+0.16%)
Jul 29, 2022	80.88	84.22	80.60	83.77	386,494	+2.59(+3.19%)
Jul 28, 2022	80.84	82.43	80.01	81.18	297,618	+0.95(+1.19%)
Jul 27, 2022	78.43	80.67	78.43	80.23	519,451	+3.44(+4.47%)
Jul 26, 2022	75.19	77.14	75.19	76.79	451,022	+0.85(+1.12%)
Jul 25, 2022	74.88	76.78	74.41	75.94	283,403	+1.56(+2.10%)
Jul 22, 2022	74.48	75.25	73.39	74.38	200,245	-0.09(-0.11%)
Jul 21, 2022	74.20	75.49	73.52	74.47	226,772	+0.20(+0.27%)
Jul 20, 2022	72.81	74.67	72.75	74.27	260,792	+0.90(+1.23%)
Jul 19, 2022	71.83	73.70	71.83	73.37	301,361	+2.00(+2.80%)
Jul 18, 2022	70.58	71.65	70.42	71.37	281,211	+1.33(+1.90%)
Jul 15, 2022	69.38	70.57	67.90	70.04	149,095	+1.95(+2.87%)
Jul 14, 2022	68.18	68.39	66.81	68.08	157,679	-1.24(-1.78%)
Jul 13, 2022	70.23	70.96	68.37	69.32	167,417	-1.40(-1.98%)
Jul 12, 2022	71.12	72.77	70.52	70.72	166,065	-0.88(-1.22%)
Jul 11, 2022	71.77	72.41	71.15	71.60	149,220	-0.91(-1.26%)
Jul 08, 2022	73.14	73.72	71.83	72.51	138,248	-0.41(-0.56%)
Jul 07, 2022	73.40	74.18	72.87	72.92	131,978	+0.08(+0.10%)
Jul 06, 2022	72.99	73.62	72.11	72.84	266,148	-0.43(-0.58%)
Jul 05, 2022	72.22	73.37	71.12	73.27	268,173	+0.22(+0.30%)

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.