Bok Financial Corp (NQ: BOKF )

104.73 UNCHANGED
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 30, 2008 38.56 38.60 37.95 38.55 102,889 -0.01(-0.02%)
May 29, 2008 38.18 38.63 38.04 38.55 112,447 +0.38(+0.99%)
May 28, 2008 39.22 39.22 37.81 38.18 66,829 -0.94(-2.40%)
May 27, 2008 38.59 39.12 38.41 39.12 91,191 +0.44(+1.15%)
May 26, 2008 39.06 39.06 38.55 38.67 33,784 +0.00(+0.00%)
May 23, 2008 39.06 39.06 38.55 38.67 33,784 -0.43(-1.10%)
May 22, 2008 38.67 39.49 38.58 39.10 126,128 +0.28(+0.72%)
May 21, 2008 39.31 39.50 38.61 38.82 136,747 -0.49(-1.25%)
May 20, 2008 39.83 40.04 39.25 39.31 162,597 -0.52(-1.31%)
May 19, 2008 40.12 40.43 39.69 39.84 108,235 +0.02(+0.05%)
May 16, 2008 40.33 40.65 39.74 39.82 157,756 -0.46(-1.13%)
May 15, 2008 39.52 40.31 39.52 40.27 275,435 +0.48(+1.20%)
May 14, 2008 39.77 40.06 39.66 39.80 281,917 +0.03(+0.08%)
May 13, 2008 39.43 39.80 39.23 39.76 258,123 +0.03(+0.08%)
May 12, 2008 38.79 39.94 38.75 39.73 259,816 +0.89(+2.30%)
May 09, 2008 39.08 39.58 38.82 38.84 407,300 -0.33(-0.85%)
May 08, 2008 39.31 39.62 39.07 39.17 216,601 -0.16(-0.40%)
May 07, 2008 39.84 39.94 39.30 39.33 222,144 -0.51(-1.28%)
May 06, 2008 39.37 39.88 39.33 39.84 199,581 +0.36(+0.91%)
May 05, 2008 38.20 39.57 38.20 39.48 317,901 +1.28(+3.34%)
May 02, 2008 38.71 39.00 38.20 38.20 116,751 -0.51(-1.32%)
May 01, 2008 37.91 38.71 37.54 38.71 216,715 +0.91(+2.42%)
Apr 30, 2008 38.06 38.50 37.77 37.80 94,625 -0.01(-0.02%)
Apr 29, 2008 38.56 38.56 37.81 37.81 123,269 -0.74(-1.92%)
Apr 28, 2008 38.39 38.71 37.37 38.55 133,657 +0.21(+0.55%)
Apr 25, 2008 38.39 38.39 37.55 38.33 153,225 -0.06(-0.16%)
Apr 24, 2008 37.48 38.51 37.47 38.39 206,399 +1.06(+2.84%)
Apr 23, 2008 37.73 37.78 37.21 37.34 143,609 -0.20(-0.53%)
Apr 22, 2008 37.34 37.88 37.13 37.53 164,530 -0.14(-0.37%)
Apr 21, 2008 38.36 38.72 37.58 37.67 235,672 -0.68(-1.78%)
Apr 18, 2008 39.44 40.04 38.17 38.35 403,142 -0.74(-1.90%)
Apr 17, 2008 37.73 39.39 37.14 39.10 625,097 +1.14(+3.00%)
Apr 16, 2008 35.33 38.02 34.75 37.96 1,014,939 +3.95(+11.62%)
Apr 15, 2008 32.93 34.01 32.87 34.01 147,147 +1.40(+4.30%)
Apr 14, 2008 33.40 33.51 32.54 32.60 87,952 -0.73(-2.20%)
Apr 11, 2008 33.65 33.96 33.33 33.34 91,464 -0.52(-1.53%)
Apr 10, 2008 33.80 34.26 33.22 33.85 88,071 +0.19(+0.55%)
Apr 09, 2008 34.48 34.48 33.46 33.67 158,244 -0.68(-1.97%)
Apr 08, 2008 34.52 34.73 34.10 34.34 131,425 -0.20(-0.57%)
Apr 07, 2008 34.38 34.75 34.07 34.54 111,924 +0.17(+0.48%)
Apr 04, 2008 35.22 35.22 34.38 34.38 99,184 -0.71(-2.02%)
Apr 03, 2008 35.05 35.28 34.61 35.08 149,535 +0.00(+0.00%)
Apr 02, 2008 35.07 35.15 34.69 35.08 291,561 -0.07(-0.21%)
Apr 01, 2008 34.81 35.16 34.52 35.16 250,814 +0.58(+1.68%)
Mar 31, 2008 34.06 34.83 34.06 34.57 152,289 +0.58(+1.71%)
Mar 28, 2008 34.53 34.79 33.84 33.99 98,859 -0.40(-1.17%)
Mar 27, 2008 34.79 35.28 34.40 34.40 111,276 -0.26(-0.74%)
Mar 26, 2008 34.55 34.97 34.28 34.65 132,986 -0.60(-1.71%)
Mar 25, 2008 35.48 35.75 35.17 35.26 192,415 -0.51(-1.43%)
Mar 24, 2008 35.75 36.24 35.36 35.77 163,380 +0.00(+0.00%)
Mar 21, 2008 34.40 35.77 34.32 35.77 266,018 +0.00(+0.00%)
Mar 20, 2008 34.40 35.77 34.32 35.77 266,018 +1.44(+4.20%)
Mar 19, 2008 35.08 35.42 34.32 34.32 212,453 -0.62(-1.78%)
Mar 18, 2008 34.85 35.08 34.24 34.95 250,549 +0.54(+1.56%)
Mar 17, 2008 34.24 34.77 33.57 34.41 123,658 -0.11(-0.33%)
Mar 14, 2008 35.42 35.42 34.26 34.52 184,751 -0.81(-2.30%)
Mar 13, 2008 34.08 35.41 33.65 35.34 126,218 +1.06(+3.09%)
Mar 12, 2008 35.25 35.69 34.27 34.28 132,888 -0.83(-2.38%)
Mar 11, 2008 33.82 35.12 33.70 35.11 178,320 +1.93(+5.80%)
Mar 10, 2008 33.24 33.47 32.92 33.18 209,310 -0.05(-0.16%)
Mar 07, 2008 32.40 33.67 32.40 33.24 136,595 +0.42(+1.29%)
Mar 06, 2008 33.07 33.72 32.80 32.81 173,890 -0.26(-0.78%)
Mar 05, 2008 33.00 33.67 32.79 33.07 129,889 +0.04(+0.12%)
Mar 04, 2008 33.39 33.45 32.24 33.03 304,509 -0.50(-1.50%)
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.