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, 2013 41.46 41.75 41.29 41.59 109,588 +0.13(+0.30%)
Jan 30, 2013 41.73 41.93 41.41 41.46 190,799 -0.40(-0.96%)
Jan 29, 2013 42.01 42.22 41.61 41.86 99,305 -0.13(-0.32%)
Jan 28, 2013 41.54 42.21 41.54 41.99 116,618 +0.48(+1.16%)
Jan 25, 2013 41.74 41.81 41.33 41.51 108,751 -0.22(-0.53%)
Jan 24, 2013 41.81 42.20 41.56 41.73 138,844 -0.10(-0.25%)
Jan 23, 2013 42.04 42.09 41.78 41.84 62,756 -0.24(-0.56%)
Jan 22, 2013 41.98 42.14 41.36 42.07 62,540 +0.19(+0.46%)
Jan 18, 2013 42.21 42.28 41.77 41.88 33,373 -0.21(-0.49%)
Jan 17, 2013 41.82 42.30 41.73 42.09 76,410 +0.54(+1.30%)
Jan 16, 2013 41.73 41.79 41.43 41.55 78,326 -0.02(-0.05%)
Jan 15, 2013 41.28 41.61 41.25 41.57 72,039 +0.24(+0.59%)
Jan 14, 2013 41.17 41.43 41.06 41.33 86,628 -0.03(-0.07%)
Jan 11, 2013 41.30 41.41 40.85 41.36 152,448 -0.23(-0.55%)
Jan 10, 2013 41.26 41.60 41.13 41.59 119,757 +0.34(+0.83%)
Jan 09, 2013 40.99 41.41 40.57 41.24 154,030 +0.36(+0.89%)
Jan 08, 2013 41.31 41.31 40.78 40.88 180,710 -0.38(-0.92%)
Jan 07, 2013 41.76 41.83 41.20 41.26 106,609 -0.53(-1.28%)
Jan 04, 2013 41.70 41.98 41.47 41.79 152,891 +0.05(+0.12%)
Jan 03, 2013 41.28 41.82 40.96 41.74 171,773 +0.56(+1.35%)
Jan 02, 2013 41.00 41.20 40.82 41.18 213,623 +0.79(+1.97%)
Dec 31, 2012 40.36 40.53 40.06 40.39 77,633 +0.16(+0.39%)
Dec 28, 2012 40.56 40.69 40.21 40.23 46,307 -0.30(-0.75%)
Dec 27, 2012 40.37 40.58 40.03 40.54 129,065 +0.24(+0.61%)
Dec 26, 2012 40.66 40.87 37.76 40.29 48,691 -0.67(-1.63%)
Dec 24, 2012 41.09 41.09 40.65 40.96 46,234 -0.13(-0.31%)
Dec 21, 2012 40.43 41.20 40.43 41.09 289,684 +0.20(+0.49%)
Dec 20, 2012 40.86 41.61 40.62 40.89 136,125 -0.20(-0.49%)
Dec 19, 2012 41.91 41.91 40.80 41.09 129,590 +0.28(+0.69%)
Dec 18, 2012 40.96 41.04 40.49 40.81 77,553 +0.04(+0.09%)
Dec 17, 2012 40.73 40.81 40.64 40.77 73,276 +0.21(+0.51%)
Dec 14, 2012 41.00 41.00 40.46 40.56 48,430 -0.10(-0.24%)
Dec 13, 2012 40.75 40.85 40.44 40.66 56,439 +0.04(+0.11%)
Dec 12, 2012 40.83 41.06 40.44 40.61 140,283 -0.21(-0.51%)
Dec 11, 2012 40.87 41.44 40.72 40.82 111,374 +0.04(+0.11%)
Dec 10, 2012 40.86 41.11 40.55 40.78 120,337 -0.07(-0.18%)
Dec 07, 2012 41.13 41.33 40.73 40.85 83,410 -0.07(-0.16%)
Dec 06, 2012 40.76 41.28 40.76 40.92 81,769 +0.05(+0.13%)
Dec 05, 2012 40.86 41.07 40.57 40.87 79,293 +0.24(+0.58%)
Dec 04, 2012 40.87 41.02 40.33 40.63 159,692 -0.21(-0.51%)
Nov 30, 2012 41.01 41.03 40.52 40.84 133,769 -0.03(-0.07%)
Nov 29, 2012 41.09 41.10 38.77 40.87 96,712 +0.07(+0.18%)
Nov 28, 2012 40.77 40.99 40.38 40.79 205,848 +0.01(+0.04%)
Nov 27, 2012 41.49 41.57 40.78 40.78 75,144 -0.58(-1.40%)
Nov 26, 2012 41.37 41.61 41.30 41.36 68,207 -0.04(-0.11%)
Nov 23, 2012 41.18 41.50 41.15 41.40 61,631 +0.27(+0.67%)
Nov 21, 2012 41.62 41.68 40.98 41.13 66,999 -0.43(-1.04%)
Nov 20, 2012 40.98 41.59 40.98 41.56 110,531 +0.38(+0.92%)
Nov 19, 2012 41.47 41.47 40.96 41.18 108,957 +0.19(+0.45%)
Nov 16, 2012 41.12 41.24 40.56 40.99 51,425 +0.13(+0.31%)
Nov 15, 2012 40.64 40.89 40.35 40.87 40,579 +0.21(+0.51%)
Nov 14, 2012 41.10 41.20 39.99 40.66 53,103 -0.25(-0.62%)
Nov 13, 2012 41.31 41.77 40.83 40.91 67,330 -0.83(-1.99%)
Nov 12, 2012 41.57 41.90 41.13 41.74 103,951 +0.12(+0.28%)
Nov 09, 2012 41.52 42.12 41.48 41.63 35,167 -0.14(-0.33%)
Nov 08, 2012 41.74 42.26 41.59 41.76 80,273 -0.21(-0.50%)
Nov 07, 2012 42.09 42.65 41.95 41.97 70,186 -1.09(-2.54%)
Nov 06, 2012 42.63 43.22 42.59 43.07 67,106 +0.57(+1.35%)
Nov 05, 2012 42.47 43.06 42.36 42.50 54,041 -0.02(-0.05%)
Nov 02, 2012 43.05 43.05 42.48 42.52 63,521 -0.46(-1.08%)
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.