Bok Financial Corp (NQ: BOKF )

107.51 +2.78 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.67 36.22 34.48 36.06 111,548 +1.06(+3.03%)
Jan 30, 2008 35.89 35.98 34.97 35.01 189,878 -1.24(-3.42%)
Jan 29, 2008 35.06 36.24 34.46 36.24 141,054 +1.17(+3.32%)
Jan 28, 2008 33.62 35.08 33.31 35.08 157,427 +1.59(+4.74%)
Jan 25, 2008 34.12 34.12 33.01 33.49 163,708 -0.36(-1.08%)
Jan 24, 2008 34.38 34.53 33.47 33.85 228,626 -0.35(-1.03%)
Jan 23, 2008 30.70 34.29 30.70 34.20 274,903 +2.49(+7.85%)
Jan 22, 2008 30.38 32.08 30.38 31.71 172,873 +0.25(+0.80%)
Jan 21, 2008 31.38 31.81 30.56 31.46 175,914 +0.00(+0.00%)
Jan 18, 2008 31.38 31.81 30.56 31.46 175,914 +0.22(+0.70%)
Jan 17, 2008 31.64 31.77 31.24 31.25 235,415 -0.15(-0.48%)
Jan 16, 2008 30.93 31.68 30.78 31.40 273,264 +0.41(+1.32%)
Jan 15, 2008 31.77 32.01 30.50 30.99 175,955 -1.18(-3.68%)
Jan 14, 2008 32.40 32.63 31.84 32.17 104,379 +0.09(+0.29%)
Jan 11, 2008 32.63 32.88 31.89 32.08 83,413 -0.77(-2.34%)
Jan 10, 2008 32.61 33.34 32.11 32.85 121,120 +0.04(+0.12%)
Jan 09, 2008 31.83 32.81 31.40 32.81 176,337 +0.84(+2.63%)
Jan 08, 2008 33.16 33.28 31.87 31.97 139,800 -1.24(-3.75%)
Jan 07, 2008 32.73 33.39 32.57 33.21 144,160 +0.62(+1.91%)
Jan 04, 2008 32.93 33.09 32.41 32.59 214,067 -0.32(-0.99%)
Jan 03, 2008 33.58 33.67 32.91 32.91 191,475 -0.71(-2.11%)
Jan 02, 2008 34.34 34.38 33.36 33.62 169,480 -0.60(-1.76%)
Jan 01, 2008 34.04 34.42 33.83 34.22 148,795 +0.00(+0.00%)
Dec 31, 2007 34.04 34.42 33.83 34.22 148,795 +0.17(+0.51%)
Dec 28, 2007 34.29 34.53 33.95 34.05 102,353 -0.23(-0.68%)
Dec 27, 2007 34.82 35.10 34.28 34.28 82,592 -0.86(-2.45%)
Dec 26, 2007 35.24 35.35 34.95 35.14 106,255 -0.52(-1.47%)
Dec 24, 2007 35.46 35.83 35.46 35.67 39,065 +0.09(+0.24%)
Dec 21, 2007 35.14 35.72 34.85 35.58 229,088 +0.85(+2.44%)
Dec 20, 2007 34.75 34.77 34.24 34.73 343,876 +0.07(+0.19%)
Dec 19, 2007 34.47 35.06 34.26 34.67 304,320 +0.13(+0.38%)
Dec 18, 2007 34.54 34.71 33.65 34.53 366,008 +0.19(+0.54%)
Dec 17, 2007 34.61 34.81 34.29 34.35 118,963 -0.41(-1.18%)
Dec 14, 2007 35.18 35.50 34.76 34.76 323,244 -0.81(-2.29%)
Dec 13, 2007 35.11 35.59 34.70 35.57 283,456 +0.25(+0.71%)
Dec 12, 2007 36.38 36.79 34.73 35.32 306,429 -0.77(-2.15%)
Dec 11, 2007 36.68 37.07 36.10 36.10 307,883 -0.69(-1.87%)
Dec 10, 2007 36.49 36.84 36.41 36.79 180,621 +0.26(+0.73%)
Dec 07, 2007 36.71 36.71 36.23 36.52 155,256 -0.11(-0.29%)
Dec 06, 2007 35.82 36.67 35.69 36.63 263,684 +0.52(+1.45%)
Dec 05, 2007 35.97 36.23 35.69 36.10 67,051 +0.38(+1.08%)
Dec 04, 2007 35.67 35.77 35.15 35.72 92,919 -0.21(-0.59%)
Dec 03, 2007 36.26 36.26 35.73 35.93 56,395 -0.30(-0.84%)
Nov 30, 2007 35.96 36.28 35.69 36.24 88,244 +0.54(+1.52%)
Nov 29, 2007 35.86 35.91 35.55 35.69 92,402 -0.35(-0.97%)
Nov 28, 2007 35.38 36.11 35.38 36.04 160,354 +0.75(+2.14%)
Nov 27, 2007 35.08 35.42 34.85 35.29 70,346 +0.42(+1.20%)
Nov 26, 2007 35.61 35.61 34.87 34.87 82,260 -0.79(-2.21%)
Nov 23, 2007 35.45 35.75 35.09 35.66 34,149 +0.46(+1.32%)
Nov 21, 2007 35.08 35.55 34.90 35.20 74,415 -0.21(-0.60%)
Nov 20, 2007 35.02 35.48 34.69 35.41 91,911 +0.52(+1.50%)
Nov 19, 2007 35.74 35.94 34.47 34.89 211,186 -1.19(-3.30%)
Nov 16, 2007 36.21 36.49 35.71 36.08 122,443 -0.08(-0.22%)
Nov 15, 2007 36.30 36.57 35.79 36.16 142,458 -0.26(-0.71%)
Nov 14, 2007 36.66 36.67 36.24 36.41 117,571 +0.01(+0.02%)
Nov 13, 2007 35.06 36.41 34.81 36.41 118,325 +1.56(+4.46%)
Nov 12, 2007 34.91 35.45 34.74 34.85 101,877 +0.07(+0.21%)
Nov 09, 2007 34.41 35.28 34.24 34.78 96,143 +0.17(+0.50%)
Nov 08, 2007 34.45 34.70 34.07 34.61 96,557 +0.43(+1.26%)
Nov 07, 2007 35.46 35.50 34.18 34.18 208,316 -0.41(-1.19%)
Nov 06, 2007 34.83 34.91 34.40 34.59 196,008 +0.07(+0.21%)
Nov 05, 2007 34.54 34.75 34.32 34.52 76,923 -0.26(-0.76%)
Nov 02, 2007 35.12 35.12 34.50 34.78 71,340 -0.12(-0.34%)
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.