Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	72.19	73.27	71.03	73.05	312,114	+1.13(+1.57%)
Jun 30, 2022	71.13	72.52	70.44	71.92	318,022	-0.40(-0.55%)
Jun 29, 2022	73.99	75.45	72.29	72.32	304,187	-1.46(-1.97%)
Jun 28, 2022	74.69	75.24	73.56	73.78	211,900	-0.10(-0.13%)
Jun 27, 2022	74.16	75.51	73.42	73.87	321,703	+0.25(+0.34%)
Jun 24, 2022	72.59	74.16	72.59	73.62	429,578	+1.67(+2.31%)
Jun 23, 2022	72.62	72.86	70.72	71.96	225,963	-0.63(-0.87%)
Jun 22, 2022	72.08	73.19	70.69	72.59	249,209	-0.34(-0.47%)
Jun 21, 2022	72.89	73.59	72.40	72.93	228,672	+0.66(+0.91%)
Jun 17, 2022	71.30	72.95	71.30	72.27	510,447	+1.37(+1.93%)
Jun 16, 2022	73.12	73.13	70.78	70.90	196,857	-3.10(-4.19%)
Jun 15, 2022	74.23	75.28	73.59	74.00	513,662	+0.33(+0.45%)
Jun 14, 2022	74.84	75.09	73.22	73.67	233,339	-0.22(-0.30%)
Jun 13, 2022	73.42	74.89	72.68	73.89	212,777	-0.90(-1.21%)
Jun 10, 2022	76.39	77.11	74.12	74.79	189,776	-3.06(-3.94%)
Jun 09, 2022	81.08	81.08	77.81	77.86	151,890	-3.12(-3.85%)
Jun 08, 2022	81.39	81.56	80.31	80.98	104,962	-1.18(-1.44%)
Jun 07, 2022	81.17	82.29	80.70	82.16	112,189	+0.59(+0.72%)
Jun 06, 2022	81.70	82.69	81.06	81.57	175,331	+0.28(+0.34%)
Jun 03, 2022	81.49	81.53	80.79	81.29	130,905	-0.38(-0.47%)
Jun 02, 2022	80.48	81.67	79.57	81.67	164,114	+1.19(+1.48%)
Jun 01, 2022	82.12	82.12	79.16	80.48	222,722	-1.51(-1.85%)
May 31, 2022	81.31	82.35	79.00	82.00	357,770	+0.52(+0.64%)
May 27, 2022	81.21	81.66	80.48	81.47	188,639	+0.10(+0.12%)
May 26, 2022	80.50	81.71	80.41	81.38	256,236	+1.41(+1.76%)
May 25, 2022	79.04	80.67	78.58	79.97	109,896	+0.99(+1.25%)
May 24, 2022	79.14	79.24	77.31	78.98	150,023	-0.27(-0.34%)
May 23, 2022	78.74	80.24	77.99	79.25	162,271	+1.55(+2.00%)
May 20, 2022	78.48	79.08	75.88	77.70	216,641	+0.17(+0.22%)
May 19, 2022	77.42	78.73	77.33	77.52	120,899	-0.83(-1.06%)
May 18, 2022	79.86	80.23	77.89	78.35	128,185	-2.26(-2.80%)
May 17, 2022	80.01	81.02	78.48	80.61	165,184	+1.73(+2.20%)
May 16, 2022	79.93	80.39	78.00	78.88	137,501	-0.80(-1.00%)
May 13, 2022	80.35	82.24	78.96	79.67	114,936	-0.25(-0.31%)
May 12, 2022	79.53	80.16	78.21	79.92	148,515	+0.26(+0.32%)
May 11, 2022	81.08	81.95	79.34	79.67	136,077	-1.33(-1.64%)
May 10, 2022	81.54	83.15	79.26	81.00	263,244	+0.10(+0.12%)
May 09, 2022	81.32	81.55	79.61	80.90	328,870	-1.36(-1.66%)
May 06, 2022	81.60	82.43	80.30	82.26	235,442	+0.89(+1.09%)
May 05, 2022	82.49	82.87	80.47	81.38	159,906	-1.53(-1.85%)
May 04, 2022	81.17	82.91	80.19	82.91	158,169	+1.83(+2.26%)
May 03, 2022	80.31	81.71	79.64	81.07	132,464	+0.94(+1.17%)

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.