Bok Financial Corp (NQ: BOKF )

106.23 -1.65 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 107.56 108.22 106.07 106.23 111,473 -1.65(-1.53%)
Oct 30, 2024 106.12 109.55 106.12 107.88 115,352 +1.31(+1.23%)
Oct 29, 2024 107.55 108.21 106.39 106.57 143,217 -1.77(-1.63%)
Oct 28, 2024 106.70 108.93 106.55 108.34 126,597 +2.68(+2.54%)
Oct 25, 2024 108.68 108.68 105.45 105.66 117,630 -2.35(-2.18%)
Oct 24, 2024 107.90 108.53 106.55 108.01 141,659 +0.11(+0.10%)
Oct 23, 2024 107.90 110.21 105.99 107.90 339,963 -0.06(-0.06%)
Oct 22, 2024 108.00 109.24 105.15 107.96 318,619 -2.21(-2.01%)
Oct 21, 2024 113.34 113.34 109.85 110.17 169,929 -3.57(-3.14%)
Oct 18, 2024 114.46 114.85 113.29 113.74 139,016 -0.92(-0.80%)
Oct 17, 2024 112.50 114.93 112.41 114.66 119,074 +1.77(+1.57%)
Oct 16, 2024 111.52 113.54 111.52 112.89 139,837 +1.91(+1.72%)
Oct 15, 2024 110.56 113.06 110.17 110.98 273,929 +1.65(+1.51%)
Oct 14, 2024 108.08 109.89 107.34 109.33 94,147 +1.38(+1.28%)
Oct 11, 2024 105.38 109.00 105.38 107.95 206,076 +2.84(+2.70%)
Oct 10, 2024 103.83 105.14 103.73 105.11 114,478 +0.47(+0.45%)
Oct 09, 2024 102.55 104.85 102.55 104.64 87,999 +1.83(+1.78%)
Oct 08, 2024 102.66 103.94 102.66 102.81 111,214 +0.17(+0.17%)
Oct 07, 2024 102.98 103.10 102.31 102.64 100,115 -0.84(-0.81%)
Oct 04, 2024 103.69 104.33 102.87 103.48 96,628 +1.72(+1.69%)
Oct 03, 2024 100.55 101.92 99.92 101.76 93,136 +0.49(+0.48%)
Oct 02, 2024 101.04 101.98 100.61 101.27 104,538 +0.04(+0.04%)
Oct 01, 2024 104.35 104.35 100.80 101.23 133,638 -3.39(-3.24%)
Sep 30, 2024 103.71 106.02 103.71 104.62 123,022 +0.24(+0.23%)
Sep 27, 2024 105.30 105.39 103.74 104.38 62,121 +0.16(+0.15%)
Sep 26, 2024 103.71 104.82 103.00 104.22 88,606 +1.43(+1.39%)
Sep 25, 2024 104.46 104.46 102.50 102.79 112,195 -1.55(-1.49%)
Sep 24, 2024 106.85 107.11 104.19 104.34 101,371 -2.28(-2.14%)
Sep 23, 2024 106.39 107.14 105.82 106.62 102,006 +0.79(+0.75%)
Sep 20, 2024 108.01 108.01 105.58 105.83 680,649 -1.68(-1.56%)
Sep 19, 2024 106.45 107.83 105.48 107.51 130,130 +2.78(+2.65%)
Sep 18, 2024 104.46 108.00 103.33 104.73 118,779 +0.59(+0.57%)
Sep 17, 2024 104.52 106.28 103.70 104.14 130,027 -0.31(-0.30%)
Sep 16, 2024 103.01 104.78 101.79 104.45 101,479 +1.49(+1.45%)
Sep 13, 2024 101.55 102.96 101.55 102.96 106,258 +1.95(+1.93%)
Sep 12, 2024 101.43 101.60 99.97 101.01 62,156 +0.21(+0.21%)
Sep 11, 2024 101.62 101.62 98.86 100.80 106,746 -1.65(-1.61%)
Sep 10, 2024 103.30 103.50 100.54 102.45 117,524 -0.71(-0.69%)
Sep 09, 2024 101.46 103.52 101.46 103.16 199,444 +1.70(+1.68%)
Sep 06, 2024 102.94 103.56 101.04 101.46 98,689 -1.46(-1.42%)
Sep 05, 2024 103.94 104.16 102.50 102.92 99,991 -0.53(-0.51%)
Sep 04, 2024 103.25 104.89 101.72 103.45 124,440 +0.06(+0.06%)
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.