FinancialContent is the trusted provider of stock market information to the media industry.
Bok Financial Corp (NQ: BOKF)
74.14 USD  -1.38 (-1.83%)
Official Closing Price  /  Updated: 4:12 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 75.42 75.55 73.97 74.14 132,954 -1.38(-1.83%)
Jun 14, 2019 75.48 75.68 74.07 75.52 141,800 +0.04(+0.05%)
Jun 13, 2019 75.65 76.08 74.89 75.48 98,823 +0.04(+0.05%)
Jun 12, 2019 76.97 76.97 75.17 75.44 104,530 -1.10(-1.44%)
Jun 11, 2019 77.45 77.95 76.24 76.54 79,224 -0.48(-0.62%)
Jun 10, 2019 76.97 77.82 75.10 77.02 80,539 +0.57(+0.75%)
Jun 07, 2019 76.63 76.93 75.82 76.45 77,800 -0.42(-0.55%)
Jun 06, 2019 77.11 77.42 76.15 76.87 86,277 -0.34(-0.44%)
Jun 05, 2019 77.77 77.99 76.49 77.21 79,833 -0.61(-0.78%)
Jun 04, 2019 76.47 77.82 75.99 77.82 86,137 +2.31(+3.06%)
Jun 03, 2019 74.82 76.29 73.85 75.51 226,545 +0.58(+0.77%)
May 31, 2019 75.60 75.85 74.83 74.93 183,500 -1.67(-2.18%)
May 30, 2019 77.87 78.20 76.11 76.60 122,039 -1.18(-1.52%)
May 29, 2019 76.91 77.91 76.00 77.78 138,117 +0.50(+0.65%)
May 28, 2019 78.54 78.71 77.21 77.28 167,473 -1.37(-1.74%)
May 24, 2019 77.98 78.97 77.90 78.65 108,600 +1.16(+1.50%)
May 23, 2019 79.77 79.80 76.86 77.49 127,352 -3.02(-3.75%)
May 22, 2019 81.07 81.24 79.92 80.51 69,448 -0.95(-1.17%)
May 21, 2019 81.09 81.55 80.49 81.46 73,446 +0.75(+0.93%)
May 20, 2019 80.59 81.26 80.12 80.71 105,827 -0.11(-0.14%)
May 17, 2019 81.02 82.01 80.78 80.82 64,400 -1.07(-1.31%)
May 16, 2019 81.00 82.29 80.45 81.89 156,259 +1.44(+1.79%)
May 15, 2019 81.17 81.33 79.79 80.45 221,942 -1.56(-1.90%)
May 14, 2019 81.32 82.69 81.00 82.01 170,422 +1.05(+1.30%)
May 13, 2019 83.02 83.23 80.58 80.96 161,348 -3.57(-4.22%)
May 10, 2019 84.00 84.57 83.33 84.53 173,100 -0.24(-0.28%)
May 09, 2019 84.73 84.90 83.85 84.77 123,776 -0.82(-0.96%)
May 08, 2019 86.16 86.75 85.49 85.59 98,504 -1.05(-1.21%)
May 07, 2019 87.13 87.25 86.43 86.64 269,106 -1.40(-1.59%)
May 06, 2019 86.87 88.50 86.52 88.04 146,833 -0.16(-0.18%)
May 03, 2019 87.44 88.45 86.51 88.20 83,100 +1.01(+1.16%)
May 02, 2019 86.45 87.61 86.45 87.19 85,756 +0.81(+0.94%)
May 01, 2019 87.07 87.98 86.06 86.38 199,675 -0.76(-0.87%)
Apr 30, 2019 88.24 88.35 87.00 87.14 196,181 -0.91(-1.03%)
Apr 29, 2019 86.76 88.69 86.76 88.05 142,474 +1.15(+1.32%)
Apr 26, 2019 85.74 86.94 84.57 86.90 115,100 +1.13(+1.32%)
Apr 25, 2019 85.59 86.66 80.91 85.77 157,156 -0.39(-0.45%)
Apr 24, 2019 86.00 86.99 82.28 86.16 183,948 -1.18(-1.35%)
Apr 23, 2019 84.95 87.34 84.36 87.34 167,047 +2.29(+2.69%)
Apr 22, 2019 86.09 86.61 84.11 85.05 135,307 -1.24(-1.44%)
Apr 18, 2019 87.07 87.07 85.99 86.29 99,800 -0.72(-0.83%)
Apr 17, 2019 87.26 87.31 86.08 87.01 99,587 +0.04(+0.05%)
Apr 16, 2019 85.11 87.08 84.88 86.97 172,603 +1.90(+2.23%)
Apr 15, 2019 86.71 87.20 84.65 85.07 137,958 -1.68(-1.94%)
Apr 12, 2019 85.54 87.10 85.26 86.75 168,500 +1.97(+2.32%)
Apr 11, 2019 84.96 85.86 84.11 84.78 172,927 +0.03(+0.04%)
Apr 10, 2019 83.65 84.79 82.60 84.75 177,828 +0.96(+1.15%)
Apr 09, 2019 84.80 84.85 83.43 83.79 110,004 -1.34(-1.57%)
Apr 08, 2019 84.45 85.36 84.36 85.13 106,555 +0.53(+0.63%)
Apr 05, 2019 84.47 84.66 83.50 84.60 157,100 +0.36(+0.43%)
Apr 04, 2019 83.21 85.00 82.98 84.24 193,884 +0.92(+1.10%)
Apr 03, 2019 84.04 84.42 82.85 83.32 131,482 +0.16(+0.19%)
Apr 02, 2019 83.31 84.25 82.78 83.16 121,174 -0.71(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.