Bok Financial Corp (NQ: BOKF )

106.87 -0.64 (-0.60%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 25.28 25.49 24.74 24.82 317,406 -0.46(-1.82%)
Jan 29, 2009 25.44 25.72 24.51 25.28 421,194 -0.17(-0.65%)
Jan 28, 2009 24.29 25.56 24.06 25.44 316,667 +1.55(+6.49%)
Jan 27, 2009 23.11 23.93 23.04 23.89 145,412 +0.90(+3.94%)
Jan 26, 2009 22.78 23.95 22.76 22.99 170,671 +0.41(+1.83%)
Jan 23, 2009 22.40 22.93 21.88 22.58 326,325 +0.05(+0.24%)
Jan 22, 2009 23.35 23.66 22.46 22.52 245,228 -1.38(-5.76%)
Jan 21, 2009 23.12 23.95 22.34 23.90 429,615 +0.78(+3.37%)
Jan 20, 2009 24.02 24.13 23.12 23.12 360,675 -1.20(-4.92%)
Jan 16, 2009 24.27 24.98 23.77 24.32 179,858 +0.29(+1.19%)
Jan 15, 2009 24.23 24.84 23.53 24.03 236,395 -0.20(-0.82%)
Jan 14, 2009 24.56 25.35 24.10 24.23 256,561 -0.56(-2.25%)
Jan 13, 2009 23.74 24.79 23.74 24.79 152,648 +1.07(+4.52%)
Jan 12, 2009 24.19 24.40 23.56 23.72 115,166 -0.67(-2.73%)
Jan 09, 2009 26.08 26.08 24.39 24.39 107,427 -1.54(-5.93%)
Jan 08, 2009 25.82 26.20 25.50 25.92 82,649 +0.30(+1.17%)
Jan 07, 2009 26.79 27.15 25.60 25.62 197,160 -1.55(-5.71%)
Jan 06, 2009 26.78 27.21 25.46 27.17 217,868 +0.37(+1.39%)
Jan 05, 2009 27.08 27.20 26.54 26.80 250,785 -0.15(-0.54%)
Jan 02, 2009 26.89 26.95 25.92 26.95 79,744 +0.07(+0.25%)
Dec 31, 2008 26.16 26.88 26.03 26.88 158,493 +0.85(+3.27%)
Dec 30, 2008 25.04 26.22 25.04 26.03 131,521 +0.43(+1.66%)
Dec 29, 2008 26.31 26.31 25.38 25.60 86,004 -0.39(-1.48%)
Dec 26, 2008 25.83 26.33 25.70 25.99 51,868 -0.38(-1.44%)
Dec 24, 2008 25.95 26.40 25.20 26.37 53,548 +0.48(+1.85%)
Dec 23, 2008 26.07 26.08 25.67 25.89 151,412 -0.17(-0.64%)
Dec 22, 2008 28.60 28.71 25.84 26.06 151,680 -0.54(-2.03%)
Dec 19, 2008 27.11 27.71 26.59 26.59 260,678 -0.51(-1.87%)
Dec 18, 2008 28.00 28.50 26.97 27.10 220,319 -1.21(-4.28%)
Dec 17, 2008 28.26 28.74 27.83 28.31 168,797 -0.09(-0.33%)
Dec 16, 2008 27.23 28.71 27.05 28.40 302,288 +1.49(+5.54%)
Dec 15, 2008 28.06 28.23 26.29 26.91 216,291 -0.92(-3.30%)
Dec 12, 2008 26.38 27.87 26.11 27.83 174,283 +1.14(+4.29%)
Dec 11, 2008 27.68 27.77 26.55 26.69 220,773 -0.90(-3.28%)
Dec 10, 2008 28.28 28.47 27.13 27.59 153,763 -0.55(-1.96%)
Dec 09, 2008 29.90 29.90 28.07 28.14 227,804 -1.80(-6.00%)
Dec 08, 2008 30.48 30.57 29.20 29.94 129,284 +0.57(+1.93%)
Dec 05, 2008 28.13 29.44 27.36 29.38 182,248 +0.90(+3.15%)
Dec 04, 2008 28.84 29.81 28.16 28.48 144,354 -1.00(-3.39%)
Dec 03, 2008 29.06 30.20 28.14 29.48 278,560 +0.96(+3.38%)
Dec 02, 2008 27.85 28.61 26.75 28.51 200,130 +1.31(+4.82%)
Dec 01, 2008 30.55 30.81 27.19 27.20 300,560 -3.67(-11.88%)
Nov 28, 2008 30.42 30.87 29.91 30.87 57,355 +0.45(+1.47%)
Nov 26, 2008 29.56 30.44 29.56 30.42 156,376 -0.01(-0.02%)
Nov 25, 2008 29.26 30.56 27.74 30.43 322,126 +1.65(+5.73%)
Nov 24, 2008 27.78 29.42 26.22 28.78 315,129 +2.01(+7.51%)
Nov 21, 2008 26.15 27.32 24.19 26.77 293,048 +0.95(+3.69%)
Nov 20, 2008 26.02 27.72 25.74 25.82 285,122 -0.22(-0.84%)
Nov 19, 2008 27.41 28.78 26.02 26.04 207,666 -1.68(-6.05%)
Nov 18, 2008 27.28 27.91 26.53 27.71 235,981 +0.54(+1.98%)
Nov 17, 2008 28.22 29.15 26.98 27.17 272,924 -1.51(-5.27%)
Nov 14, 2008 29.95 30.54 28.62 28.68 151,659 -1.41(-4.69%)
Nov 13, 2008 28.24 30.70 26.79 30.09 192,237 +1.50(+5.23%)
Nov 12, 2008 30.62 31.90 28.60 28.60 105,798 -1.89(-6.21%)
Nov 11, 2008 30.31 31.14 29.81 30.49 131,555 +0.25(+0.81%)
Nov 10, 2008 31.57 31.57 30.07 30.25 75,741 -0.89(-2.87%)
Nov 07, 2008 30.98 31.72 30.09 31.14 123,249 +0.39(+1.27%)
Nov 06, 2008 31.85 33.06 30.54 30.75 171,433 -0.85(-2.70%)
Nov 05, 2008 33.40 33.40 31.42 31.60 218,003 -1.65(-4.96%)
Nov 04, 2008 33.07 34.07 32.46 33.25 211,611 +0.77(+2.39%)
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.