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 31, 2005 28.21 28.37 27.88 27.88 123,300 -0.36(-1.27%)
Jan 28, 2005 28.62 28.78 28.07 28.23 101,753 -0.38(-1.32%)
Jan 27, 2005 28.54 28.72 28.29 28.61 99,968 +0.07(+0.26%)
Jan 26, 2005 28.78 28.78 28.09 28.54 133,616 -0.26(-0.90%)
Jan 25, 2005 29.61 29.69 28.69 28.80 125,055 -0.81(-2.73%)
Jan 24, 2005 29.66 29.78 29.36 29.60 80,323 -0.06(-0.20%)
Jan 21, 2005 29.86 29.95 29.60 29.66 31,931 -0.19(-0.64%)
Jan 20, 2005 30.19 30.27 29.76 29.85 64,699 -0.44(-1.46%)
Jan 19, 2005 30.49 30.59 30.22 30.30 64,407 -0.36(-1.19%)
Jan 18, 2005 30.15 30.66 30.15 30.66 94,913 +0.51(+1.69%)
Jan 14, 2005 30.57 30.57 30.09 30.15 93,159 -0.26(-0.85%)
Jan 13, 2005 30.71 30.72 30.41 30.41 61,279 -0.24(-0.80%)
Jan 12, 2005 31.10 31.10 30.56 30.66 96,836 -0.46(-1.47%)
Jan 11, 2005 31.28 31.28 31.06 31.11 21,813 -0.07(-0.21%)
Jan 10, 2005 31.11 31.44 31.10 31.18 129,368 -0.16(-0.51%)
Jan 07, 2005 31.74 31.79 31.27 31.34 68,276 -0.35(-1.11%)
Jan 06, 2005 31.88 31.88 31.64 31.69 365,140 -0.13(-0.42%)
Jan 05, 2005 31.96 32.03 31.81 31.82 67,710 -0.02(-0.06%)
Jan 04, 2005 32.42 32.42 31.77 31.84 79,804 -0.58(-1.80%)
Jan 03, 2005 32.28 32.43 32.13 32.42 81,600 +0.15(+0.45%)
Dec 31, 2004 32.31 32.46 32.05 32.28 29,608 -0.04(-0.12%)
Dec 30, 2004 32.30 32.48 32.14 32.32 16,012 +0.00(+0.00%)
Dec 29, 2004 32.44 32.48 32.32 32.32 9,365 -0.15(-0.47%)
Dec 28, 2004 32.50 32.66 32.17 32.47 64,655 -0.07(-0.20%)
Dec 27, 2004 32.60 32.60 32.38 32.54 30,363 +0.10(+0.31%)
Dec 23, 2004 32.44 32.62 32.44 32.44 20,544 -0.01(-0.02%)
Dec 22, 2004 32.31 32.69 32.17 32.44 66,770 +0.11(+0.33%)
Dec 21, 2004 32.05 32.34 32.05 32.34 38,219 +0.17(+0.54%)
Dec 20, 2004 31.95 32.22 31.95 32.17 39,276 +0.19(+0.58%)
Dec 17, 2004 32.15 32.40 31.98 31.98 70,244 -0.29(-0.90%)
Dec 16, 2004 32.01 32.41 32.01 32.27 79,308 -0.20(-0.61%)
Dec 15, 2004 31.90 32.47 31.90 32.47 37,312 +0.56(+1.76%)
Dec 14, 2004 31.77 32.20 31.77 31.91 32,629 +0.09(+0.29%)
Dec 13, 2004 31.56 31.84 31.55 31.81 29,457 +0.29(+0.92%)
Dec 10, 2004 31.48 31.62 31.18 31.52 90,940 +0.17(+0.55%)
Dec 09, 2004 31.25 31.66 31.17 31.35 92,602 +0.03(+0.08%)
Dec 08, 2004 31.40 31.61 31.14 31.32 57,404 -0.14(-0.44%)
Dec 07, 2004 31.51 31.55 31.36 31.46 78,251 -0.10(-0.31%)
Dec 06, 2004 31.81 31.84 31.54 31.56 67,827 -0.34(-1.06%)
Dec 03, 2004 32.47 32.47 31.82 31.90 82,329 -0.60(-1.83%)
Dec 02, 2004 32.73 32.73 32.40 32.50 38,521 -0.06(-0.18%)
Dec 01, 2004 32.28 32.76 32.28 32.56 48,642 +0.25(+0.78%)
Nov 30, 2004 32.09 32.60 31.99 32.30 125,383 +0.30(+0.93%)
Nov 29, 2004 31.50 32.15 31.36 32.01 78,100 +0.72(+2.28%)
Nov 26, 2004 31.53 31.53 31.29 31.29 5,740 -0.16(-0.51%)
Nov 24, 2004 31.14 31.54 31.14 31.45 21,602 +0.34(+1.09%)
Nov 23, 2004 31.34 31.34 30.92 31.11 34,291 -0.13(-0.40%)
Nov 22, 2004 30.78 31.34 30.78 31.24 43,053 +0.38(+1.24%)
Nov 19, 2004 31.16 31.42 30.72 30.85 123,872 -0.30(-0.96%)
Nov 18, 2004 31.18 31.18 31.03 31.15 199,555 -0.04(-0.13%)
Nov 17, 2004 30.88 31.25 30.88 31.19 87,617 +0.06(+0.19%)
Nov 16, 2004 31.19 31.35 30.95 31.13 32,780 -0.17(-0.53%)
Nov 15, 2004 31.37 31.44 31.13 31.30 47,585 -0.07(-0.21%)
Nov 12, 2004 30.89 31.36 30.89 31.36 21,148 +0.24(+0.79%)
Nov 11, 2004 30.86 31.15 30.74 31.12 32,478 +0.20(+0.64%)
Nov 10, 2004 30.78 31.05 30.63 30.92 58,612 +0.19(+0.60%)
Nov 09, 2004 30.95 30.99 30.56 30.74 36,104 -0.21(-0.68%)
Nov 08, 2004 30.78 30.95 30.60 30.95 54,232 +0.20(+0.65%)
Nov 05, 2004 30.74 30.90 30.59 30.75 45,319 -0.07(-0.24%)
Nov 04, 2004 30.64 30.82 30.44 30.82 65,712 +0.20(+0.65%)
Nov 03, 2004 30.09 30.62 30.06 30.62 53,778 +0.55(+1.83%)
Nov 02, 2004 30.15 30.41 29.86 30.07 61,029 -0.09(-0.29%)
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.