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 30, 2020 52.80 53.41 52.41 52.96 358,906 +0.11(+0.20%)
Oct 29, 2020 51.12 53.02 50.54 52.85 374,803 +1.41(+2.73%)
Oct 28, 2020 51.13 52.47 50.33 51.45 320,683 -1.02(-1.94%)
Oct 27, 2020 54.27 54.58 52.47 52.47 301,113 -1.89(-3.48%)
Oct 26, 2020 56.15 56.15 53.48 54.36 265,070 -2.07(-3.67%)
Oct 23, 2020 55.52 56.64 55.05 56.43 533,258 +1.70(+3.11%)
Oct 22, 2020 53.37 54.99 51.46 54.73 336,582 +2.45(+4.69%)
Oct 21, 2020 53.85 53.99 52.17 52.28 356,856 +1.09(+2.13%)
Oct 20, 2020 50.19 51.46 50.04 51.19 416,551 +1.34(+2.70%)
Oct 19, 2020 50.81 51.33 49.70 49.84 258,401 -0.70(-1.39%)
Oct 16, 2020 50.74 50.84 49.81 50.55 121,890 -0.05(-0.09%)
Oct 15, 2020 48.64 50.68 48.64 50.59 230,084 +0.97(+1.96%)
Oct 14, 2020 50.43 50.96 49.55 49.62 216,888 -0.74(-1.47%)
Oct 13, 2020 51.95 52.13 50.28 50.36 147,016 -1.67(-3.21%)
Oct 12, 2020 51.66 52.33 50.32 52.02 192,059 +0.29(+0.56%)
Oct 09, 2020 52.57 52.57 51.09 51.74 147,400 -0.47(-0.90%)
Oct 08, 2020 52.37 52.63 51.55 52.20 161,322 +0.60(+1.17%)
Oct 07, 2020 51.27 52.79 51.19 51.60 168,105 +0.85(+1.67%)
Oct 06, 2020 50.83 52.62 50.53 50.75 196,599 +0.65(+1.30%)
Oct 05, 2020 49.20 50.73 48.94 50.10 208,309 +1.45(+2.98%)
Oct 02, 2020 45.51 49.35 45.51 48.65 249,881 +2.09(+4.49%)
Oct 01, 2020 46.28 47.21 45.74 46.56 152,106 +0.12(+0.25%)
Sep 30, 2020 46.43 47.44 45.92 46.44 291,660 +0.49(+1.06%)
Sep 29, 2020 46.32 46.32 44.91 45.96 169,000 -0.57(-1.22%)
Sep 28, 2020 45.97 47.23 45.97 46.52 191,681 +1.40(+3.10%)
Sep 25, 2020 44.48 45.17 44.43 45.13 85,844 +0.20(+0.44%)
Sep 24, 2020 44.32 45.74 43.65 44.93 185,267 +0.79(+1.80%)
Sep 23, 2020 45.55 46.76 44.11 44.13 159,531 -0.96(-2.12%)
Sep 22, 2020 45.79 46.76 44.72 45.09 163,534 -0.57(-1.24%)
Sep 21, 2020 46.49 47.53 45.19 45.66 212,153 -2.06(-4.33%)
Sep 18, 2020 48.80 48.91 47.49 47.72 512,296 -1.26(-2.58%)
Sep 17, 2020 47.78 49.17 47.74 48.99 243,507 +0.25(+0.52%)
Sep 16, 2020 48.06 49.46 47.58 48.73 171,360 +0.67(+1.39%)
Sep 15, 2020 49.72 49.72 48.00 48.07 150,822 -1.43(-2.90%)
Sep 14, 2020 48.68 49.74 48.35 49.50 256,404 +1.35(+2.81%)
Sep 11, 2020 48.26 48.50 47.47 48.15 251,545 +0.11(+0.23%)
Sep 10, 2020 49.65 49.74 48.01 48.04 161,247 -1.15(-2.33%)
Sep 09, 2020 50.20 50.20 48.97 49.18 178,224 -0.67(-1.34%)
Sep 08, 2020 51.70 51.70 49.74 49.85 254,443 -2.69(-5.11%)
Sep 04, 2020 52.65 52.95 51.60 52.54 198,530 +1.18(+2.30%)
Sep 03, 2020 51.35 53.41 50.98 51.36 228,309 +0.10(+0.19%)
Sep 02, 2020 50.36 51.54 50.19 51.26 339,289 +0.59(+1.16%)
Sep 01, 2020 50.36 51.02 50.05 50.67 154,647 +0.05(+0.11%)
Aug 31, 2020 51.40 51.51 50.45 50.62 265,374 -1.05(-2.02%)
Aug 28, 2020 52.14 52.38 51.31 51.66 185,664 +0.13(+0.24%)
Aug 27, 2020 50.68 52.17 50.50 51.54 101,593 +0.76(+1.49%)
Aug 26, 2020 52.20 52.20 50.78 50.78 121,041 -1.22(-2.34%)
Aug 25, 2020 52.14 52.58 51.05 52.00 218,751 +0.30(+0.58%)
Aug 24, 2020 50.10 51.92 49.50 51.70 267,813 +2.26(+4.58%)
Aug 21, 2020 50.29 50.56 49.06 49.44 197,310 -1.12(-2.21%)
Aug 20, 2020 51.01 51.46 50.37 50.55 278,667 -1.41(-2.71%)
Aug 19, 2020 52.42 52.95 51.72 51.96 315,161 -0.40(-0.76%)
Aug 18, 2020 52.60 54.07 52.19 52.36 308,545 -0.71(-1.34%)
Aug 17, 2020 53.78 54.02 52.27 53.07 404,026 -0.95(-1.75%)
Aug 14, 2020 54.02 54.48 53.01 54.02 1,051,433 -0.20(-0.37%)
Aug 13, 2020 54.43 54.82 53.85 54.21 204,297 -0.26(-0.48%)
Aug 12, 2020 56.67 56.67 53.45 54.47 204,069 -1.09(-1.96%)
Aug 11, 2020 55.57 56.68 55.40 55.56 287,295 +1.03(+1.89%)
Aug 10, 2020 53.53 55.15 53.37 54.54 223,236 +1.48(+2.78%)
Aug 07, 2020 50.58 53.13 50.32 53.06 187,239 +2.00(+3.92%)
Aug 06, 2020 50.55 51.63 50.43 51.06 144,599 +0.25(+0.49%)
Aug 05, 2020 49.68 50.83 49.12 50.81 125,009 +1.75(+3.57%)
Aug 04, 2020 49.01 49.45 48.70 49.06 162,363 -0.13(-0.27%)
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.