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 (%)
May 29, 2009 26.53 27.32 26.17 27.32 502,761 +0.72(+2.71%)
May 28, 2009 26.84 27.12 25.95 26.60 317,865 -0.23(-0.85%)
May 27, 2009 27.37 27.60 26.69 26.83 528,096 -0.44(-1.63%)
May 26, 2009 25.95 27.41 25.95 27.27 352,968 +1.15(+4.38%)
May 22, 2009 25.53 26.36 25.53 26.13 299,909 +0.42(+1.65%)
May 21, 2009 26.28 26.80 25.31 25.70 339,946 -0.59(-2.25%)
May 20, 2009 27.79 28.73 26.22 26.30 353,584 -1.75(-6.24%)
May 19, 2009 28.20 29.02 27.87 28.05 665,819 -0.51(-1.79%)
May 18, 2009 26.40 28.68 26.31 28.56 644,042 +3.02(+11.84%)
May 15, 2009 26.34 26.42 25.37 25.54 304,483 -0.92(-3.46%)
May 14, 2009 25.95 26.50 25.52 26.45 592,465 +0.68(+2.64%)
May 13, 2009 27.02 27.04 25.76 25.77 530,218 -1.50(-5.48%)
May 12, 2009 28.32 28.32 26.83 27.27 522,605 -0.68(-2.44%)
May 11, 2009 28.20 28.76 27.79 27.95 523,772 -0.86(-3.00%)
May 08, 2009 28.06 28.84 27.60 28.81 554,087 +1.04(+3.76%)
May 07, 2009 28.73 29.28 27.51 27.77 688,683 -0.72(-2.52%)
May 06, 2009 27.74 28.83 27.69 28.48 720,263 +1.10(+4.04%)
May 05, 2009 26.88 27.62 26.15 27.38 1,179,713 +0.56(+2.07%)
May 04, 2009 26.44 26.88 24.73 26.82 765,333 +2.32(+9.48%)
May 01, 2009 25.54 25.76 24.30 24.50 273,563 -0.72(-2.84%)
Apr 30, 2009 26.17 26.18 24.85 25.22 426,095 -0.69(-2.66%)
Apr 29, 2009 25.77 26.22 25.18 25.91 811,416 +1.00(+4.01%)
Apr 28, 2009 24.69 25.18 24.33 24.91 399,545 +0.17(+0.70%)
Apr 27, 2009 25.83 26.21 24.63 24.74 388,273 -1.81(-6.84%)
Apr 24, 2009 25.24 26.97 24.83 26.55 348,846 +1.55(+6.21%)
Apr 23, 2009 24.92 25.41 24.06 25.00 296,857 +0.08(+0.32%)
Apr 22, 2009 25.20 26.37 24.70 24.92 434,763 -0.77(-3.00%)
Apr 21, 2009 23.46 25.79 22.57 25.69 759,122 +1.57(+6.50%)
Apr 20, 2009 25.10 25.69 24.11 24.12 502,497 -2.12(-8.09%)
Apr 17, 2009 25.63 26.58 25.07 26.24 426,894 +0.72(+2.81%)
Apr 16, 2009 25.73 25.84 24.88 25.53 426,755 +0.40(+1.57%)
Apr 15, 2009 25.24 25.32 24.22 25.13 626,418 -0.32(-1.26%)
Apr 14, 2009 26.30 26.78 25.45 25.45 817,316 -1.44(-5.35%)
Apr 13, 2009 25.42 26.96 25.05 26.89 421,107 +1.20(+4.67%)
Apr 09, 2009 24.17 25.69 23.67 25.69 474,271 +2.60(+11.28%)
Apr 08, 2009 23.46 23.76 22.66 23.09 607,613 -0.33(-1.40%)
Apr 07, 2009 23.57 23.76 23.36 23.42 329,662 -0.71(-2.94%)
Apr 06, 2009 24.03 24.51 23.59 24.13 362,798 -0.66(-2.65%)
Apr 03, 2009 24.15 24.82 23.71 24.78 292,468 +0.48(+1.96%)
Apr 02, 2009 23.99 24.65 23.61 24.31 431,185 +0.72(+3.04%)
Apr 01, 2009 22.55 23.92 22.19 23.59 290,507 +0.49(+2.12%)
Mar 31, 2009 22.38 23.41 22.38 23.10 243,039 +1.00(+4.55%)
Mar 30, 2009 22.42 22.69 22.09 22.10 541,098 -1.23(-5.25%)
Mar 26, 2009 22.93 23.36 22.61 23.32 369,438 +0.56(+2.47%)
Mar 25, 2009 22.38 23.50 21.62 22.76 327,116 +0.16(+0.71%)
Mar 24, 2009 23.34 24.09 22.57 22.60 609,021 -1.19(-5.01%)
Mar 23, 2009 22.10 23.79 21.07 23.79 591,856 +3.18(+15.43%)
Mar 20, 2009 20.66 21.18 20.44 20.61 500,698 -0.09(-0.42%)
Mar 19, 2009 20.84 21.76 20.69 20.70 678,191 -0.49(-2.31%)
Mar 18, 2009 19.18 21.27 19.02 21.19 761,156 +2.01(+10.47%)
Mar 17, 2009 18.15 19.22 18.15 19.18 635,896 +0.96(+5.29%)
Mar 16, 2009 18.49 19.10 18.08 18.21 732,444 +0.43(+2.41%)
Mar 13, 2009 19.04 19.40 17.62 17.78 629,708 -1.20(-6.31%)
Mar 12, 2009 17.44 18.98 16.91 18.98 305,439 +1.45(+8.29%)
Mar 11, 2009 17.41 17.91 17.15 17.53 429,254 +0.11(+0.61%)
Mar 10, 2009 15.55 17.42 15.51 17.42 522,249 +2.04(+13.23%)
Mar 09, 2009 15.19 15.92 15.12 15.39 518,772 -0.22(-1.42%)
Mar 06, 2009 16.16 16.27 15.09 15.61 430,033 -0.45(-2.79%)
Mar 05, 2009 16.67 17.08 16.06 16.06 525,279 -1.02(-5.96%)
Mar 04, 2009 18.07 18.24 16.95 17.07 578,376 -2.02(-10.56%)
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.