Skip to main content

Bok Financial Corp (NQ: BOKF )

89.45 +0.66 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 82.79 82.88 81.96 82.28 97,139 -0.14(-0.18%)
Jan 30, 2018 83.23 83.89 81.99 82.43 191,516 -1.28(-1.53%)
Jan 29, 2018 83.46 84.08 83.02 83.70 123,000 +0.25(+0.30%)
Jan 26, 2018 82.89 83.52 81.62 83.45 200,853 +0.60(+0.72%)
Jan 25, 2018 83.22 83.42 82.43 82.86 259,369 -0.48(-0.57%)
Jan 24, 2018 80.34 83.74 80.34 83.34 263,840 +0.51(+0.62%)
Jan 23, 2018 82.21 83.36 81.44 82.83 196,335 +0.54(+0.65%)
Jan 22, 2018 81.88 83.06 81.70 82.29 108,676 +0.00(+0.00%)
Jan 19, 2018 81.63 82.51 81.63 82.29 112,853 +0.85(+1.04%)
Jan 18, 2018 82.04 82.04 81.28 81.44 97,295 -0.60(-0.73%)
Jan 17, 2018 81.58 82.34 80.74 82.03 175,728 +0.83(+1.03%)
Jan 16, 2018 80.84 82.12 80.55 81.20 159,018 -0.28(-0.34%)
Jan 12, 2018 81.48 81.48 81.48 0 -0.42(-0.51%)
Jan 11, 2018 80.92 82.05 80.92 81.90 82,466 +1.30(+1.62%)
Jan 10, 2018 82.09 80.60 180,605 +0.93(+1.16%)
Jan 09, 2018 78.70 80.41 78.70 79.67 177,306 +1.18(+1.51%)
Jan 08, 2018 78.37 78.99 78.11 78.49 128,437 +0.12(+0.15%)
Jan 05, 2018 78.73 78.85 77.97 78.37 180,330 +0.06(+0.08%)
Jan 04, 2018 78.95 79.68 78.22 78.31 232,698 -0.20(-0.25%)
Jan 03, 2018 78.31 79.36 78.15 78.50 197,092 -0.09(-0.11%)
Jan 02, 2018 78.83 79.52 77.78 78.59 156,415 +0.03(+0.03%)
Dec 29, 2017 78.56 78.56 78.56 0 -1.00(-1.25%)
Dec 28, 2017 79.01 79.68 78.31 79.56 149,822 +1.01(+1.29%)
Dec 27, 2017 78.14 79.06 77.79 78.54 142,367 +0.25(+0.32%)
Dec 26, 2017 78.82 79.47 78.03 78.30 110,356 -0.77(-0.97%)
Dec 22, 2017 79.57 79.80 78.36 79.06 112,701 -0.43(-0.54%)
Dec 21, 2017 78.89 79.84 78.37 79.49 107,602 +0.82(+1.04%)
Dec 20, 2017 79.11 79.11 77.74 78.67 159,347 +0.07(+0.09%)
Dec 19, 2017 79.17 79.38 78.20 78.60 160,727 -0.43(-0.54%)
Dec 18, 2017 78.02 79.97 78.02 79.03 281,605 +1.69(+2.19%)
Dec 15, 2017 76.07 78.06 75.65 77.34 605,065 +1.91(+2.53%)
Dec 14, 2017 76.03 76.79 74.92 75.43 248,012 -0.47(-0.62%)
Dec 13, 2017 75.45 76.92 75.00 75.90 217,936 +0.70(+0.93%)
Dec 12, 2017 74.95 75.52 74.80 75.20 165,866 +0.36(+0.48%)
Dec 11, 2017 75.20 75.62 74.67 74.84 92,796 -0.34(-0.45%)
Dec 08, 2017 75.67 76.02 74.53 75.18 83,804 -0.03(-0.05%)
Dec 07, 2017 74.08 75.39 74.08 75.22 148,065 +0.87(+1.17%)
Dec 06, 2017 74.71 75.36 74.31 74.35 48,039 -0.67(-0.90%)
Dec 05, 2017 76.73 74.84 75.02 80,341 -1.71(-2.23%)
Dec 04, 2017 76.49 77.68 76.14 76.73 118,230 +1.38(+1.83%)
Dec 01, 2017 75.98 75.98 73.81 75.35 109,022 -0.38(-0.51%)
Nov 30, 2017 76.59 77.16 75.51 75.74 90,847 -0.75(-0.98%)
Nov 29, 2017 74.50 77.10 74.26 76.49 123,928 +2.32(+3.13%)
Nov 28, 2017 72.18 74.26 72.18 74.16 87,224 +2.19(+3.04%)
Nov 27, 2017 72.15 73.18 71.88 71.98 69,360 -0.10(-0.14%)
Nov 24, 2017 72.43 72.48 71.07 72.08 73,486 -0.14(-0.19%)
Nov 22, 2017 72.76 72.76 72.03 72.21 76,961 -0.43(-0.60%)
Nov 21, 2017 72.89 72.94 72.38 72.65 63,808 +0.12(+0.16%)
Nov 20, 2017 71.92 72.71 71.89 72.53 54,186 +0.60(+0.83%)
Nov 17, 2017 70.79 72.05 70.63 71.93 102,520 +1.06(+1.49%)
Nov 16, 2017 71.18 71.35 70.70 70.88 67,183 +0.03(+0.04%)
Nov 15, 2017 69.98 71.44 69.78 70.85 79,178 +0.30(+0.42%)
Nov 14, 2017 70.49 72.26 70.39 70.55 146,651 -0.36(-0.50%)
Nov 13, 2017 69.79 71.06 69.10 70.91 115,660 +0.67(+0.96%)
Nov 10, 2017 69.98 70.88 69.86 70.24 78,556 +0.21(+0.30%)
Nov 09, 2017 70.38 70.86 69.40 70.03 92,339 -0.94(-1.32%)
Nov 08, 2017 70.99 72.02 67.80 70.97 113,333 -0.28(-0.39%)
Nov 07, 2017 73.31 73.31 71.14 71.25 109,827 -2.06(-2.81%)
Nov 06, 2017 73.38 73.63 72.78 73.30 60,154 -0.18(-0.24%)
Nov 03, 2017 73.24 73.64 72.87 73.48 63,766 +0.23(+0.31%)
Nov 02, 2017 72.95 73.51 72.24 73.25 76,644 +0.48(+0.66%)
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.