Bok Financial Corp (NQ: BOKF )

107.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 70.26 70.26 69.65 70.02 99,050 -0.02(-0.02%)
Jun 29, 2017 70.50 71.07 69.33 70.03 101,117 +0.92(+1.34%)
Jun 28, 2017 68.66 69.53 68.25 69.11 138,337 +0.66(+0.96%)
Jun 27, 2017 68.22 69.07 67.26 68.45 132,787 +0.51(+0.75%)
Jun 26, 2017 67.40 68.29 66.85 67.94 244,788 +0.77(+1.14%)
Jun 23, 2017 67.45 67.57 66.40 67.18 478,980 -0.12(-0.19%)
Jun 22, 2017 68.25 68.41 67.02 67.30 183,291 -1.14(-1.67%)
Jun 21, 2017 69.47 69.47 68.33 68.44 155,019 -0.92(-1.33%)
Jun 20, 2017 70.56 70.56 69.33 69.37 288,301 -1.41(-1.99%)
Jun 19, 2017 70.95 71.26 70.25 70.77 141,629 +0.23(+0.33%)
Jun 16, 2017 70.96 70.97 70.15 70.54 387,163 -0.31(-0.43%)
Jun 15, 2017 70.28 71.64 70.28 70.85 134,075 -0.22(-0.30%)
Jun 14, 2017 71.01 71.47 70.18 71.07 269,246 -0.40(-0.56%)
Jun 13, 2017 71.12 72.15 70.91 71.47 250,358 +0.54(+0.76%)
Jun 12, 2017 70.82 71.67 70.31 70.92 196,960 +0.05(+0.07%)
Jun 09, 2017 69.08 71.40 68.96 70.87 253,345 +1.91(+2.78%)
Jun 08, 2017 66.97 69.93 66.75 68.96 175,557 +1.86(+2.78%)
Jun 07, 2017 67.24 67.57 66.76 67.10 152,674 +0.04(+0.06%)
Jun 06, 2017 67.13 67.69 66.37 67.05 148,938 -0.54(-0.80%)
Jun 05, 2017 67.39 68.39 67.31 67.60 129,137 +0.02(+0.04%)
Jun 02, 2017 67.42 67.99 67.09 67.57 367,511 -0.11(-0.16%)
Jun 01, 2017 67.25 67.82 66.51 67.68 175,797 +0.66(+0.98%)
May 31, 2017 67.83 67.93 66.36 67.02 270,119 -0.94(-1.38%)
May 30, 2017 68.42 68.70 67.36 67.96 121,089 -0.67(-0.97%)
May 26, 2017 69.01 69.17 68.48 68.63 166,656 -0.65(-0.94%)
May 25, 2017 69.83 70.16 69.11 69.28 75,639 -0.48(-0.69%)
May 24, 2017 69.55 69.90 68.99 69.76 162,071 +0.13(+0.19%)
May 23, 2017 69.28 69.99 68.38 69.63 99,901 +0.59(+0.86%)
May 22, 2017 68.43 69.08 67.96 69.04 126,506 +0.68(+1.00%)
May 19, 2017 67.76 68.94 67.27 68.35 137,754 +0.57(+0.83%)
May 18, 2017 66.70 68.04 66.70 67.79 195,032 +0.73(+1.09%)
May 17, 2017 67.76 69.30 66.42 67.05 202,627 -2.01(-2.92%)
May 16, 2017 68.31 69.32 67.71 69.07 114,726 +0.70(+1.02%)
May 15, 2017 68.20 68.59 67.89 68.37 162,339 +0.34(+0.50%)
May 12, 2017 68.13 68.44 67.45 68.03 112,779 -0.58(-0.85%)
May 11, 2017 69.09 69.59 67.80 68.61 124,459 -0.91(-1.30%)
May 10, 2017 68.68 69.64 68.19 69.52 181,006 +0.68(+0.99%)
May 09, 2017 69.54 73.49 68.44 68.84 205,505 -0.63(-0.91%)
May 08, 2017 69.71 69.78 68.93 69.46 213,721 -0.25(-0.36%)
May 05, 2017 69.85 69.85 68.99 69.71 125,593 +0.02(+0.04%)
May 04, 2017 70.38 70.80 68.98 69.69 272,223 -0.26(-0.37%)
May 03, 2017 68.74 70.17 68.09 69.94 155,812 +0.80(+1.16%)
May 02, 2017 69.95 70.21 68.49 69.14 256,871 -0.62(-0.89%)
May 01, 2017 70.04 70.50 69.25 69.76 218,291 -0.02(-0.02%)
Apr 28, 2017 71.38 71.46 69.51 69.78 310,001 -0.62(-0.88%)
Apr 27, 2017 71.28 71.84 69.81 70.40 450,959 -0.35(-0.49%)
Apr 26, 2017 67.35 71.72 65.93 70.75 585,846 +4.28(+6.44%)
Apr 25, 2017 66.56 66.89 64.52 66.47 154,310 +0.57(+0.87%)
Apr 24, 2017 65.75 66.48 65.47 65.90 139,800 +1.38(+2.14%)
Apr 21, 2017 64.59 64.79 63.93 64.51 77,991 -0.11(-0.17%)
Apr 20, 2017 63.70 64.70 63.41 64.62 114,363 +1.24(+1.96%)
Apr 19, 2017 63.40 64.18 63.05 63.38 117,338 +0.25(+0.39%)
Apr 18, 2017 62.47 63.38 61.86 63.13 167,067 +0.26(+0.42%)
Apr 17, 2017 62.03 62.93 61.66 62.87 77,740 +0.99(+1.59%)
Apr 13, 2017 62.63 62.94 61.77 61.88 121,887 -1.07(-1.70%)
Apr 12, 2017 63.64 63.74 62.87 62.95 140,718 -0.79(-1.23%)
Apr 11, 2017 63.11 63.87 62.58 63.74 95,457 +0.26(+0.40%)
Apr 10, 2017 63.51 64.03 63.02 63.48 134,323 +0.13(+0.21%)
Apr 07, 2017 62.76 63.37 62.36 63.35 161,620 +0.20(+0.31%)
Apr 06, 2017 62.46 63.59 62.03 63.15 152,539 +0.68(+1.09%)
Apr 05, 2017 64.41 64.56 62.19 62.47 264,257 -1.52(-2.38%)
Apr 04, 2017 64.13 64.45 63.14 63.99 156,958 -0.34(-0.53%)
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.