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 31, 2013 48.62 48.99 48.52 48.90 80,366 +0.30(+0.62%)
May 30, 2013 48.60 48.97 48.54 48.60 0 +0.00(+0.00%)
May 29, 2013 48.75 49.15 48.45 48.60 51,504 -0.44(-0.90%)
May 28, 2013 49.11 49.26 48.66 49.05 128,379 +0.23(+0.48%)
May 24, 2013 48.24 48.90 48.23 48.81 0 +0.30(+0.61%)
May 23, 2013 48.57 48.68 48.14 48.52 0 -0.33(-0.67%)
May 22, 2013 49.26 49.72 48.66 48.84 0 -0.47(-0.94%)
May 21, 2013 49.47 49.47 49.02 49.31 0 -0.23(-0.47%)
May 20, 2013 49.43 49.75 49.19 49.54 0 +0.20(+0.40%)
May 17, 2013 48.72 49.46 48.50 49.35 0 +0.59(+1.20%)
May 16, 2013 48.75 49.16 48.57 48.76 44,209 -0.17(-0.35%)
May 15, 2013 48.72 49.17 48.68 48.93 0 +0.41(+0.85%)
May 13, 2013 48.51 48.88 48.16 48.52 0 +0.07(+0.15%)
May 10, 2013 48.15 48.70 48.15 48.45 0 +0.39(+0.81%)
May 09, 2013 48.33 48.34 47.91 48.06 0 -0.37(-0.77%)
May 08, 2013 48.55 48.83 48.17 48.43 0 -0.10(-0.20%)
May 07, 2013 48.15 48.88 48.12 48.53 0 +0.61(+1.28%)
May 06, 2013 47.54 48.30 47.54 47.92 0 +0.47(+0.99%)
May 03, 2013 47.80 47.74 47.12 47.45 0 +0.17(+0.36%)
May 02, 2013 46.71 47.67 46.61 47.27 0 +0.90(+1.93%)
May 01, 2013 46.69 46.94 46.24 46.38 0 -0.29(-0.62%)
Apr 30, 2013 47.01 47.01 46.15 46.67 0 +0.06(+0.13%)
Apr 29, 2013 46.46 46.79 46.30 46.61 42,359 +0.47(+1.02%)
Apr 26, 2013 46.27 46.37 45.88 46.14 77,658 -0.23(-0.50%)
Apr 25, 2013 46.71 46.85 46.11 46.37 0 -0.16(-0.35%)
Apr 24, 2013 46.47 46.53 45.98 46.53 0 +0.13(+0.29%)
Apr 23, 2013 46.23 46.43 45.86 46.40 28,642 +0.41(+0.89%)
Apr 22, 2013 46.28 46.35 45.75 45.99 79,788 -0.29(-0.63%)
Apr 19, 2013 46.10 46.43 45.88 46.28 48,252 +0.37(+0.81%)
Apr 18, 2013 45.91 46.11 45.60 45.91 87,739 -0.03(-0.06%)
Apr 17, 2013 45.60 46.16 45.56 45.94 116,288 -0.13(-0.28%)
Apr 16, 2013 45.51 46.11 45.21 46.06 61,706 +0.87(+1.92%)
Apr 15, 2013 46.31 46.31 45.11 45.20 92,110 -1.02(-2.21%)
Apr 12, 2013 46.18 46.30 45.88 46.22 73,349 -0.09(-0.19%)
Apr 11, 2013 46.44 46.51 45.94 46.31 60,860 -0.05(-0.11%)
Apr 10, 2013 46.30 46.54 46.21 46.36 110,033 +0.06(+0.13%)
Apr 09, 2013 46.49 46.50 46.05 46.30 27,517 -0.28(-0.59%)
Apr 08, 2013 46.34 46.63 45.80 46.58 34,287 +0.37(+0.79%)
Apr 05, 2013 45.82 46.35 45.57 46.21 89,227 -0.07(-0.15%)
Apr 04, 2013 46.28 46.39 45.93 46.28 89,004 +0.20(+0.44%)
Apr 03, 2013 46.60 46.70 45.78 46.08 107,721 -0.39(-0.84%)
Apr 02, 2013 46.83 46.90 46.27 46.47 104,222 -0.11(-0.24%)
Apr 01, 2013 46.53 46.58 46.09 46.58 77,739 +0.05(+0.11%)
Mar 28, 2013 46.44 46.65 46.24 46.53 72,197 +0.04(+0.10%)
Mar 27, 2013 46.80 46.80 46.36 46.48 91,689 -0.40(-0.84%)
Mar 26, 2013 46.83 47.10 46.62 46.88 52,822 +0.07(+0.16%)
Mar 25, 2013 46.80 46.93 46.52 46.80 99,864 +0.22(+0.46%)
Mar 22, 2013 46.79 46.85 46.18 46.59 124,230 -0.02(-0.05%)
Mar 21, 2013 46.73 46.86 46.35 46.61 64,791 -0.16(-0.35%)
Mar 20, 2013 46.88 46.95 46.53 46.77 67,918 +0.36(+0.77%)
Mar 19, 2013 46.47 46.65 46.23 46.42 63,479 +0.10(+0.21%)
Mar 18, 2013 46.27 46.40 45.92 46.32 88,575 -0.08(-0.18%)
Mar 15, 2013 46.12 46.46 45.94 46.40 291,249 +0.37(+0.80%)
Mar 14, 2013 45.69 46.07 45.60 46.03 45,820 +0.49(+1.08%)
Mar 13, 2013 45.37 45.75 45.37 45.54 105,184 +0.18(+0.40%)
Mar 12, 2013 45.37 45.50 45.15 45.36 67,816 +0.06(+0.13%)
Mar 11, 2013 45.19 45.37 44.62 45.30 32,111 +0.16(+0.36%)
Mar 08, 2013 45.03 45.29 44.79 45.14 50,765 +0.20(+0.45%)
Mar 07, 2013 44.75 45.19 44.67 44.94 62,176 +0.13(+0.30%)
Mar 06, 2013 44.95 45.05 44.59 44.80 81,083 -0.02(-0.05%)
Mar 05, 2013 44.81 45.15 44.26 44.82 114,472 +0.27(+0.60%)
Mar 04, 2013 44.52 44.76 44.21 44.56 165,948 +0.08(+0.18%)
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.