Bok Financial Corp (NQ: BOKF )

91.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.89 43.28 42.73 43.21 54,339 +0.49(+1.14%)
Oct 26, 2012 42.97 42.72 42.72 42.72 83,616 -0.22(-0.51%)
Oct 25, 2012 42.91 43.03 42.81 42.94 98,666 +0.21(+0.48%)
Oct 24, 2012 42.68 42.77 42.51 42.74 55,488 +0.30(+0.71%)
Oct 23, 2012 42.38 42.51 42.07 42.43 198,111 -0.01(-0.03%)
Oct 19, 2012 42.62 42.62 42.18 42.45 41,616 -0.10(-0.24%)
Oct 18, 2012 42.85 43.04 42.49 42.55 39,952 -0.46(-1.08%)
Oct 17, 2012 42.76 43.38 42.57 43.02 112,598 +0.25(+0.59%)
Oct 16, 2012 43.33 43.48 42.58 42.77 120,665 -0.54(-1.24%)
Oct 15, 2012 43.32 43.32 43.01 43.30 84,929 +0.22(+0.51%)
Oct 12, 2012 43.91 43.91 42.85 43.08 90,660 -0.94(-2.14%)
Oct 11, 2012 44.01 44.13 43.86 44.02 47,609 +0.15(+0.35%)
Oct 10, 2012 43.72 44.02 43.61 43.87 34,334 +0.27(+0.63%)
Oct 09, 2012 43.90 44.02 43.44 43.60 67,605 -0.22(-0.50%)
Oct 08, 2012 43.69 43.88 43.48 43.82 66,714 -0.02(-0.05%)
Oct 05, 2012 44.10 44.10 43.55 43.84 112,391 -0.18(-0.40%)
Oct 04, 2012 43.82 44.03 43.50 44.02 61,075 +0.42(+0.96%)
Oct 03, 2012 43.81 43.94 43.46 43.60 77,303 +0.01(+0.02%)
Oct 02, 2012 43.81 43.93 43.35 43.59 86,210 -0.05(-0.12%)
Oct 01, 2012 43.77 43.93 43.35 43.64 94,912 +0.10(+0.24%)
Sep 28, 2012 43.46 43.69 43.11 43.54 93,831 -0.01(-0.02%)
Sep 27, 2012 43.45 43.59 43.15 43.55 102,228 +0.33(+0.77%)
Sep 26, 2012 43.21 43.35 43.13 43.21 66,720 -0.01(-0.02%)
Sep 25, 2012 42.88 43.49 42.88 43.22 250,872 +0.23(+0.53%)
Sep 24, 2012 42.63 43.27 42.63 42.99 38,851 +0.34(+0.79%)
Sep 21, 2012 42.73 43.44 42.65 42.65 268,697 -0.13(-0.31%)
Sep 20, 2012 43.14 43.43 42.77 42.79 84,771 -0.70(-1.61%)
Sep 19, 2012 43.55 43.82 43.23 43.49 68,983 -0.07(-0.15%)
Sep 18, 2012 43.34 43.77 42.71 43.55 70,201 +0.29(+0.66%)
Sep 17, 2012 43.62 43.68 42.99 43.27 41,789 -0.57(-1.31%)
Sep 14, 2012 43.34 44.18 43.26 43.84 43,213 +0.56(+1.29%)
Sep 13, 2012 42.73 43.64 42.23 43.28 90,770 +0.44(+1.03%)
Sep 12, 2012 42.70 43.05 42.57 42.84 21,407 +0.15(+0.35%)
Sep 11, 2012 42.84 43.26 42.49 42.69 47,972 -0.19(-0.44%)
Sep 10, 2012 43.33 43.40 42.71 42.88 42,630 -0.55(-1.26%)
Sep 07, 2012 43.12 43.56 43.01 43.43 64,501 +0.39(+0.91%)
Sep 06, 2012 42.75 43.30 42.75 43.04 55,397 +0.52(+1.21%)
Sep 05, 2012 42.18 42.60 42.01 42.52 97,872 +0.03(+0.07%)
Sep 04, 2012 42.16 42.67 42.00 42.49 63,009 +0.08(+0.19%)
Aug 31, 2012 42.82 42.82 42.13 42.41 74,129 -0.13(-0.29%)
Aug 30, 2012 42.90 42.90 42.28 42.54 28,694 -0.42(-0.98%)
Aug 29, 2012 42.25 43.03 42.21 42.96 83,816 +0.80(+1.89%)
Aug 27, 2012 42.07 42.21 41.85 42.16 17,562 +0.11(+0.26%)
Aug 24, 2012 41.71 42.30 41.71 42.05 34,277 +0.28(+0.67%)
Aug 23, 2012 42.48 42.48 41.71 41.77 40,357 -0.63(-1.49%)
Aug 22, 2012 42.70 43.02 42.30 42.40 32,306 -0.46(-1.07%)
Aug 21, 2012 43.25 43.64 42.77 42.86 50,353 -0.22(-0.51%)
Aug 20, 2012 42.85 43.13 42.85 43.08 32,412 +0.23(+0.53%)
Aug 17, 2012 42.80 42.91 42.37 42.85 17,552 +0.21(+0.48%)
Aug 16, 2012 42.47 42.86 42.46 42.65 35,682 -0.01(-0.03%)
Aug 15, 2012 42.56 42.88 42.47 42.66 46,320 +0.07(+0.17%)
Aug 14, 2012 42.82 42.82 42.52 42.59 41,535 +0.14(+0.33%)
Aug 13, 2012 42.02 42.66 42.02 42.45 71,061 +0.40(+0.94%)
Aug 10, 2012 42.48 42.48 41.74 42.05 80,243 -0.34(-0.81%)
Aug 09, 2012 42.84 42.91 42.13 42.40 46,020 -0.45(-1.04%)
Aug 08, 2012 43.05 43.19 42.61 42.84 42,764 -0.28(-0.65%)
Aug 07, 2012 43.09 43.91 42.84 43.12 102,212 +0.23(+0.55%)
Aug 06, 2012 42.82 43.07 42.74 42.89 79,442 +0.07(+0.15%)
Aug 03, 2012 42.04 42.82 41.74 42.82 158,326 +1.47(+3.56%)
Aug 02, 2012 40.82 41.46 40.40 41.35 121,549 +0.54(+1.33%)
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.