Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	80.82	81.46	80.21	81.10	164,039	+0.23(+0.29%)
Apr 27, 2023	80.08	81.46	78.92	80.87	210,102	+1.21(+1.52%)
Apr 26, 2023	79.38	80.74	78.32	79.66	301,305	+2.76(+3.58%)
Apr 25, 2023	78.27	78.27	75.97	76.90	328,946	-2.41(-3.04%)
Apr 24, 2023	78.89	80.09	78.76	79.31	198,449	+0.43(+0.54%)
Apr 21, 2023	79.77	79.77	77.94	78.89	110,062	-0.65(-0.81%)
Apr 20, 2023	79.07	79.62	78.11	79.53	128,664	-0.40(-0.50%)
Apr 19, 2023	78.60	80.60	77.46	79.93	179,701	+2.40(+3.09%)
Apr 18, 2023	79.97	80.16	77.24	77.53	136,304	-2.60(-3.25%)
Apr 17, 2023	77.97	80.14	77.69	80.13	129,645	+2.08(+2.66%)
Apr 14, 2023	80.84	80.84	77.36	78.05	180,766	-1.66(-2.09%)
Apr 13, 2023	78.72	80.05	78.06	79.72	269,606	+0.80(+1.02%)
Apr 12, 2023	80.08	80.66	78.62	78.91	171,343	-0.87(-1.09%)
Apr 11, 2023	79.96	80.24	79.44	79.78	166,354	-0.25(-0.31%)
Apr 10, 2023	79.32	80.50	78.54	80.04	124,269	+0.51(+0.64%)
Apr 06, 2023	78.35	79.74	78.16	79.52	230,718	+1.38(+1.77%)
Apr 05, 2023	78.79	80.67	77.79	78.14	291,482	-1.62(-2.04%)
Apr 04, 2023	81.10	81.20	78.32	79.77	203,504	-1.05(-1.30%)
Apr 03, 2023	81.90	82.93	80.26	80.82	184,034	-0.80(-0.98%)
Mar 31, 2023	81.85	82.61	80.77	81.62	159,376	+0.41(+0.50%)
Mar 30, 2023	83.10	85.33	80.79	81.22	140,185	-0.95(-1.15%)
Mar 29, 2023	83.00	83.16	81.56	82.16	133,607	-0.20(-0.25%)
Mar 28, 2023	82.01	83.27	81.56	82.37	141,453	-0.02(-0.02%)
Mar 27, 2023	83.75	84.22	82.20	82.39	204,415	+0.47(+0.58%)
Mar 24, 2023	77.76	82.11	77.36	81.91	398,283	+3.07(+3.89%)
Mar 23, 2023	85.17	85.17	78.52	78.85	444,695	-5.91(-6.97%)
Mar 22, 2023	86.88	87.36	83.63	84.75	480,964	-2.30(-2.64%)
Mar 21, 2023	86.58	89.34	85.38	87.06	257,048	+3.35(+4.00%)
Mar 20, 2023	85.62	87.57	83.58	83.71	312,013	-0.04(-0.05%)
Mar 17, 2023	86.64	86.71	83.33	83.75	341,425	-4.44(-5.03%)
Mar 16, 2023	83.64	89.84	82.25	88.19	330,958	+3.59(+4.24%)
Mar 15, 2023	82.65	85.68	81.17	84.60	561,111	-0.71(-0.83%)
Mar 14, 2023	87.87	91.27	82.76	85.31	842,565	+0.79(+0.94%)
Mar 13, 2023	88.40	89.28	82.76	84.51	589,723	-6.79(-7.43%)
Mar 10, 2023	89.48	93.91	88.27	91.30	380,423	-0.49(-0.54%)
Mar 09, 2023	95.22	95.64	91.52	91.79	282,614	-4.09(-4.27%)
Mar 08, 2023	95.97	96.95	95.46	95.88	163,645	+0.04(+0.04%)
Mar 07, 2023	98.91	99.20	95.69	95.85	199,094	-3.70(-3.72%)
Mar 06, 2023	99.77	100.61	99.36	99.55	121,793	-0.79(-0.79%)
Mar 03, 2023	98.87	100.37	97.98	100.34	199,653	+1.63(+1.66%)
Mar 02, 2023	99.97	101.21	97.77	98.71	310,748	-1.98(-1.97%)
Mar 01, 2023	100.77	101.16	98.71	100.69	240,447	-0.53(-0.53%)
Feb 28, 2023	101.65	102.95	101.21	101.22	247,039	-0.41(-0.40%)
Feb 27, 2023	100.74	101.92	100.56	101.63	177,113	+1.41(+1.41%)
Feb 24, 2023	98.60	100.32	98.20	100.22	114,114	+1.11(+1.12%)
Feb 23, 2023	99.27	100.19	98.70	99.10	144,102	-0.27(-0.27%)
Feb 22, 2023	99.79	100.31	98.64	99.38	136,541	-0.19(-0.19%)
Feb 21, 2023	100.86	100.86	98.99	99.57	101,913	-1.45(-1.44%)
Feb 17, 2023	99.94	101.69	99.40	101.02	108,493	+0.95(+0.95%)
Feb 16, 2023	100.32	100.77	98.97	100.07	130,923	-0.49(-0.49%)
Feb 15, 2023	99.66	101.00	98.90	100.56	109,437	+0.53(+0.53%)
Feb 14, 2023	100.51	100.67	99.29	100.03	93,272	-0.49(-0.49%)
Feb 13, 2023	99.02	100.83	96.71	100.53	101,374	+1.32(+1.34%)
Feb 10, 2023	99.18	99.69	98.61	99.20	140,832	+0.05(+0.05%)
Feb 09, 2023	100.04	100.52	99.04	99.15	140,052	-0.10(-0.10%)
Feb 08, 2023	100.45	101.23	99.12	99.25	113,651	-1.46(-1.45%)
Feb 07, 2023	98.61	100.84	97.68	100.71	140,934	+1.58(+1.59%)
Feb 06, 2023	99.54	100.09	98.35	99.13	132,299	-0.48(-0.48%)
Feb 03, 2023	98.27	99.68	97.71	99.61	178,504	+1.01(+1.02%)
Feb 02, 2023	96.73	98.76	96.42	98.61	163,924	+2.03(+2.10%)

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.