Bok Financial Corp (NQ: BOKF )

104.73 +0.59 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 25.27 25.48 24.74 24.81 317,473 -0.46(-1.82%)
Jan 29, 2009 25.44 25.71 24.50 25.27 421,283 -0.17(-0.65%)
Jan 28, 2009 24.28 25.55 24.05 25.44 316,734 +1.55(+6.49%)
Jan 27, 2009 23.11 23.92 23.04 23.89 145,443 +0.90(+3.94%)
Jan 26, 2009 22.78 23.95 22.75 22.98 170,707 +0.41(+1.83%)
Jan 23, 2009 22.39 22.93 21.87 22.57 326,394 +0.05(+0.24%)
Jan 22, 2009 23.35 23.65 22.45 22.52 245,279 -1.38(-5.76%)
Jan 21, 2009 23.12 23.95 22.33 23.89 429,705 +0.78(+3.37%)
Jan 20, 2009 24.01 24.13 23.12 23.12 360,751 -1.20(-4.92%)
Jan 16, 2009 24.26 24.98 23.77 24.31 179,896 +0.29(+1.19%)
Jan 15, 2009 24.22 24.84 23.52 24.03 236,445 -0.20(-0.82%)
Jan 14, 2009 24.55 25.34 24.09 24.23 256,615 -0.56(-2.25%)
Jan 13, 2009 23.74 24.79 23.74 24.79 152,680 +1.07(+4.52%)
Jan 12, 2009 24.18 24.39 23.56 23.72 115,190 -0.67(-2.73%)
Jan 09, 2009 26.07 26.07 24.38 24.38 107,450 -1.54(-5.93%)
Jan 08, 2009 25.81 26.20 25.49 25.92 82,667 +0.30(+1.17%)
Jan 07, 2009 26.79 27.14 25.59 25.62 197,202 -1.55(-5.71%)
Jan 06, 2009 26.78 27.20 25.45 27.17 217,914 +0.37(+1.39%)
Jan 05, 2009 27.07 27.19 26.53 26.80 250,838 -0.15(-0.54%)
Jan 02, 2009 26.88 26.94 25.91 26.94 79,761 +0.07(+0.25%)
Dec 31, 2008 26.16 26.87 26.02 26.87 158,526 +0.85(+3.27%)
Dec 30, 2008 25.04 26.22 25.04 26.02 131,548 +0.43(+1.66%)
Dec 29, 2008 26.30 26.30 25.38 25.60 86,022 -0.39(-1.48%)
Dec 26, 2008 25.82 26.32 25.70 25.98 51,879 -0.38(-1.44%)
Dec 24, 2008 25.94 26.40 25.19 26.36 53,559 +0.48(+1.85%)
Dec 23, 2008 26.06 26.08 25.66 25.88 151,444 -0.17(-0.64%)
Dec 22, 2008 28.60 28.70 25.83 26.05 151,712 -0.54(-2.03%)
Dec 19, 2008 27.10 27.71 26.58 26.59 260,733 -0.51(-1.87%)
Dec 18, 2008 27.99 28.50 26.96 27.09 220,366 -1.21(-4.28%)
Dec 17, 2008 28.26 28.74 27.83 28.31 168,832 -0.09(-0.33%)
Dec 16, 2008 27.23 28.70 27.04 28.40 302,352 +1.49(+5.54%)
Dec 15, 2008 28.05 28.23 26.28 26.91 216,337 -0.92(-3.30%)
Dec 12, 2008 26.38 27.87 26.10 27.83 174,319 +1.14(+4.29%)
Dec 11, 2008 27.67 27.77 26.54 26.68 220,820 -0.90(-3.28%)
Dec 10, 2008 28.27 28.46 27.13 27.59 153,795 -0.55(-1.96%)
Dec 09, 2008 29.89 29.89 28.07 28.14 227,852 -1.80(-6.00%)
Dec 08, 2008 30.47 30.57 29.19 29.93 129,312 +0.57(+1.93%)
Dec 05, 2008 28.13 29.44 27.35 29.37 182,287 +0.90(+3.15%)
Dec 04, 2008 28.83 29.80 28.15 28.47 144,385 -1.00(-3.39%)
Dec 03, 2008 29.05 30.19 28.14 29.47 278,619 +0.96(+3.38%)
Dec 02, 2008 27.84 28.60 26.74 28.50 200,172 +1.31(+4.82%)
Dec 01, 2008 30.55 30.81 27.19 27.19 300,623 -3.67(-11.88%)
Nov 28, 2008 30.41 30.86 29.91 30.86 57,367 +0.45(+1.47%)
Nov 26, 2008 29.56 30.43 29.56 30.41 156,409 -0.01(-0.02%)
Nov 25, 2008 29.26 30.55 27.73 30.42 322,194 +1.65(+5.73%)
Nov 24, 2008 27.77 29.41 26.22 28.77 315,196 +2.01(+7.51%)
Nov 21, 2008 26.14 27.31 24.19 26.76 293,110 +0.95(+3.69%)
Nov 20, 2008 26.01 27.71 25.74 25.81 285,182 -0.22(-0.84%)
Nov 19, 2008 27.41 28.77 26.01 26.03 207,710 -1.68(-6.05%)
Nov 18, 2008 27.27 27.90 26.52 27.71 236,031 +0.54(+1.98%)
Nov 17, 2008 28.22 29.14 26.97 27.17 272,981 -1.51(-5.27%)
Nov 14, 2008 29.94 30.53 28.62 28.68 151,691 -1.41(-4.69%)
Nov 13, 2008 28.23 30.69 26.78 30.09 192,277 +1.50(+5.23%)
Nov 12, 2008 30.61 31.90 28.59 28.59 105,820 -1.89(-6.21%)
Nov 11, 2008 30.30 31.13 29.81 30.48 131,582 +0.24(+0.81%)
Nov 10, 2008 31.56 31.56 30.07 30.24 75,757 -0.89(-2.87%)
Nov 07, 2008 30.97 31.71 30.09 31.13 123,275 +0.39(+1.27%)
Nov 06, 2008 31.85 33.05 30.54 30.74 171,469 -0.85(-2.70%)
Nov 05, 2008 33.39 33.39 31.42 31.60 218,049 -1.65(-4.96%)
Nov 04, 2008 33.07 34.06 32.45 33.24 211,656 +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.