Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	86.21	87.61	84.96	87.52	161,887	+0.78(+0.90%)
Jul 31, 2023	86.69	87.80	86.26	86.74	178,271	-0.05(-0.06%)
Jul 28, 2023	86.54	86.94	85.36	86.79	215,998	+0.65(+0.76%)
Jul 27, 2023	87.54	88.05	85.46	86.13	332,001	-1.94(-2.20%)
Jul 26, 2023	88.73	89.96	85.36	88.07	296,469	-0.22(-0.25%)
Jul 25, 2023	89.07	89.69	87.84	88.29	316,742	-0.55(-0.61%)
Jul 24, 2023	87.75	89.64	87.62	88.84	137,480	+0.68(+0.77%)
Jul 21, 2023	89.23	89.23	87.39	88.16	147,287	-0.50(-0.56%)
Jul 20, 2023	88.81	89.29	87.72	88.65	259,600	-0.48(-0.54%)
Jul 19, 2023	87.86	89.50	86.86	89.13	146,383	+1.56(+1.78%)
Jul 18, 2023	85.17	87.60	84.79	87.57	179,748	+2.30(+2.69%)
Jul 17, 2023	84.33	85.93	84.13	85.28	121,525	+1.10(+1.31%)
Jul 14, 2023	86.40	86.40	83.48	84.18	131,567	-1.56(-1.82%)
Jul 13, 2023	85.48	86.96	84.47	85.73	141,521	+0.73(+0.86%)
Jul 12, 2023	84.22	85.09	83.65	85.00	186,805	+2.14(+2.59%)
Jul 11, 2023	82.79	83.41	82.21	82.86	110,830	+0.44(+0.53%)
Jul 10, 2023	80.87	83.20	80.87	82.42	194,293	+1.27(+1.56%)
Jul 07, 2023	79.39	82.14	78.63	81.16	444,761	+1.85(+2.33%)
Jul 06, 2023	79.03	79.63	77.66	79.31	282,489	-0.70(-0.88%)
Jul 05, 2023	79.37	80.49	78.43	80.01	274,547	-0.03(-0.04%)

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.