Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.44	47.47	45.31	46.08	601,232	-1.37(-2.88%)
May 28, 2020	50.76	50.76	47.21	47.45	338,323	-2.70(-5.38%)
May 27, 2020	49.75	51.29	48.17	50.14	585,662	+2.82(+5.96%)
May 26, 2020	45.05	47.56	45.05	47.32	295,888	+4.41(+10.29%)
May 22, 2020	44.03	45.17	42.77	42.91	172,001	-1.07(-2.43%)
May 21, 2020	44.53	45.64	43.81	43.97	243,122	-0.67(-1.50%)
May 20, 2020	42.55	44.89	42.55	44.64	300,721	+3.26(+7.87%)
May 19, 2020	42.92	43.85	41.20	41.39	399,751	-1.37(-3.20%)
May 18, 2020	40.05	43.09	40.05	42.75	273,467	+5.10(+13.55%)
May 15, 2020	37.73	38.06	36.86	37.65	458,634	-0.25(-0.67%)
May 14, 2020	36.27	38.18	34.19	37.90	776,518	+1.22(+3.33%)
May 13, 2020	39.81	40.17	36.30	36.68	438,848	-3.53(-8.77%)
May 12, 2020	43.26	43.26	40.20	40.21	368,686	-2.13(-5.04%)
May 11, 2020	43.87	43.87	41.56	42.35	247,221	-2.23(-4.99%)
May 08, 2020	43.58	44.80	43.58	44.57	154,315	+2.13(+5.03%)
May 07, 2020	42.31	44.58	42.19	42.44	221,276	+0.89(+2.15%)
May 06, 2020	43.60	43.60	41.34	41.54	176,409	-1.84(-4.25%)
May 05, 2020	45.63	46.05	43.27	43.39	155,611	-0.95(-2.14%)
May 04, 2020	43.66	44.34	43.08	44.33	218,671	-0.01(-0.02%)
May 01, 2020	45.51	45.51	43.64	44.34	197,337	-2.00(-4.33%)
Apr 30, 2020	46.46	46.76	44.96	46.35	261,257	-1.44(-3.01%)
Apr 29, 2020	46.71	48.69	46.58	47.79	323,652	+2.52(+5.58%)
Apr 28, 2020	45.12	47.26	44.86	45.26	387,805	+1.74(+3.99%)
Apr 27, 2020	41.20	43.92	41.20	43.53	338,414	+2.17(+5.24%)
Apr 24, 2020	41.05	41.89	39.90	41.36	369,868	+0.69(+1.69%)
Apr 23, 2020	40.22	42.14	38.77	40.67	331,999	+1.01(+2.55%)
Apr 22, 2020	38.06	40.90	38.06	39.66	704,351	+1.21(+3.14%)
Apr 21, 2020	38.53	39.86	36.99	38.45	568,930	-1.94(-4.81%)
Apr 20, 2020	41.21	43.01	39.61	40.40	633,529	-2.14(-5.03%)
Apr 17, 2020	40.26	42.64	39.97	42.54	382,607	+3.79(+9.79%)
Apr 16, 2020	41.09	41.09	38.03	38.74	340,076	-2.41(-5.85%)
Apr 15, 2020	41.02	41.57	40.05	41.15	444,570	-2.17(-5.02%)
Apr 14, 2020	46.06	47.15	42.54	43.32	414,715	-1.72(-3.81%)
Apr 13, 2020	48.02	48.02	44.87	45.04	347,674	-3.03(-6.31%)
Apr 09, 2020	46.11	50.00	46.11	48.07	471,666	+3.46(+7.76%)
Apr 08, 2020	44.00	45.25	42.80	44.61	409,344	+1.16(+2.68%)
Apr 07, 2020	43.64	45.26	42.75	43.45	929,712	+2.07(+5.00%)
Apr 06, 2020	39.20	41.63	39.07	41.38	402,557	+3.89(+10.38%)
Apr 03, 2020	37.93	39.03	36.45	37.49	416,688	-0.39(-1.04%)
Apr 02, 2020	36.83	40.33	36.83	37.88	533,747	+1.01(+2.74%)
Apr 01, 2020	36.28	37.05	35.48	36.87	346,517	-1.22(-3.20%)
Mar 31, 2020	37.40	39.81	36.82	38.09	447,512	+0.64(+1.72%)
Mar 30, 2020	36.71	37.78	35.45	37.44	383,575	+0.46(+1.23%)
Mar 27, 2020	38.05	38.84	36.06	36.99	483,846	-3.11(-7.75%)
Mar 26, 2020	38.87	42.03	38.55	40.09	491,564	+1.55(+4.02%)
Mar 25, 2020	37.69	40.07	36.61	38.54	535,046	+1.63(+4.41%)
Mar 24, 2020	33.86	37.15	32.49	36.92	426,433	+5.24(+16.53%)
Mar 23, 2020	33.26	33.57	30.94	31.68	588,609	-1.65(-4.94%)
Mar 20, 2020	36.39	40.41	32.91	33.33	866,453	-2.36(-6.62%)
Mar 19, 2020	37.25	37.43	33.97	35.69	831,529	-2.43(-6.39%)
Mar 18, 2020	39.55	39.89	36.61	38.12	764,236	-4.31(-10.16%)
Mar 17, 2020	42.01	44.98	40.19	42.44	975,961	+1.39(+3.38%)
Mar 16, 2020	38.48	45.58	38.48	41.05	901,752	-4.41(-9.70%)
Mar 13, 2020	40.58	45.49	38.58	45.46	839,746	+7.55(+19.92%)
Mar 12, 2020	39.67	42.56	37.85	37.91	841,255	-4.60(-10.83%)
Mar 11, 2020	44.75	45.16	41.15	42.51	1,146,581	-3.54(-7.68%)
Mar 10, 2020	45.20	47.88	40.55	46.05	1,255,955	+2.65(+6.10%)
Mar 09, 2020	47.44	47.44	43.03	43.40	1,527,381	-14.88(-25.53%)
Mar 06, 2020	60.97	62.35	57.13	58.29	672,356	-4.77(-7.56%)
Mar 05, 2020	63.24	63.78	62.20	63.06	239,843	-2.23(-3.41%)
Mar 04, 2020	65.02	65.33	63.31	65.28	177,904	+1.03(+1.60%)
Mar 03, 2020	66.64	67.40	63.57	64.25	267,703	-2.60(-3.88%)

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.