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 29, 2021 93.68 94.33 93.03 93.61 99,527 -0.37(-0.39%)
Oct 28, 2021 92.46 94.00 92.46 93.98 99,902 +2.29(+2.50%)
Oct 27, 2021 93.43 93.37 91.65 91.69 137,033 -2.06(-2.20%)
Oct 26, 2021 94.17 93.75 126,506 -1.48(-1.55%)
Oct 25, 2021 94.38 95.54 93.86 95.23 145,155 +1.03(+1.09%)
Oct 22, 2021 92.29 94.26 92.29 94.21 162,554 +1.70(+1.84%)
Oct 21, 2021 93.45 94.33 91.86 92.50 141,170 +0.31(+0.33%)
Oct 20, 2021 88.54 92.21 86.22 92.20 217,130 +4.41(+5.03%)
Oct 19, 2021 87.99 87.99 84.92 87.78 145,926 +0.59(+0.68%)
Oct 18, 2021 87.27 88.43 85.24 87.19 104,060 -0.41(-0.46%)
Oct 15, 2021 87.79 88.48 87.32 87.60 114,786 +0.62(+0.71%)
Oct 14, 2021 87.02 87.10 85.55 86.98 95,017 +0.71(+0.83%)
Oct 13, 2021 85.54 86.39 83.96 86.27 143,476 +0.46(+0.54%)
Oct 12, 2021 85.16 85.85 84.47 85.80 80,042 +0.39(+0.45%)
Oct 11, 2021 86.98 87.41 84.05 85.42 64,988 -0.93(-1.07%)
Oct 08, 2021 86.03 86.82 86.03 86.34 75,835 +0.19(+0.21%)
Oct 07, 2021 86.16 86.26 85.54 86.16 95,502 +0.90(+1.05%)
Oct 06, 2021 85.00 85.26 83.32 85.26 91,859 -0.19(-0.23%)
Oct 05, 2021 85.76 86.15 84.48 85.45 118,096 +0.21(+0.25%)
Oct 04, 2021 84.38 85.54 83.58 85.24 116,864 +1.14(+1.35%)
Oct 01, 2021 82.89 84.56 82.77 84.10 148,055 +1.24(+1.50%)
Sep 30, 2021 85.12 85.13 82.70 82.86 164,813 -1.89(-2.23%)
Sep 29, 2021 83.86 84.98 82.61 84.75 107,534 +1.20(+1.44%)
Sep 28, 2021 85.54 85.62 83.22 83.55 140,192 -1.52(-1.78%)
Sep 27, 2021 83.03 86.03 82.49 85.06 162,680 +2.99(+3.64%)
Sep 24, 2021 81.40 83.02 81.40 82.07 162,374 +0.66(+0.81%)
Sep 23, 2021 78.37 82.01 78.37 81.42 106,877 +2.83(+3.60%)
Sep 22, 2021 77.82 79.34 77.82 78.59 108,485 +1.24(+1.60%)
Sep 21, 2021 77.75 78.63 76.96 77.35 154,935 -0.55(-0.70%)
Sep 20, 2021 76.74 78.05 75.70 77.89 345,169 -0.89(-1.13%)
Sep 17, 2021 77.84 78.67 76.73 78.78 1,131,988 +1.20(+1.55%)
Sep 16, 2021 79.14 79.16 77.16 77.58 182,560 -1.02(-1.30%)
Sep 15, 2021 77.37 79.05 77.13 78.60 196,078 +1.37(+1.77%)
Sep 14, 2021 78.74 79.05 77.09 77.23 239,053 -1.67(-2.12%)
Sep 13, 2021 77.82 79.07 76.49 78.90 272,811 +2.24(+2.92%)
Sep 10, 2021 78.01 79.13 76.66 76.66 163,501 -1.02(-1.31%)
Sep 09, 2021 77.44 78.60 77.43 77.68 198,146 -0.04(-0.05%)
Sep 08, 2021 78.48 79.21 77.44 77.72 112,930 -1.08(-1.37%)
Sep 07, 2021 80.36 80.97 78.80 78.80 111,578 -1.10(-1.38%)
Sep 03, 2021 80.10 80.42 79.07 79.90 130,615 +0.02(+0.02%)
Sep 02, 2021 81.19 81.19 79.73 79.88 117,520 -0.60(-0.75%)
Sep 01, 2021 81.62 81.62 79.55 80.48 140,036 -0.99(-1.22%)
Aug 31, 2021 80.69 81.55 80.16 81.47 197,646 +0.93(+1.15%)
Aug 30, 2021 82.17 82.61 80.36 80.55 90,112 -1.56(-1.90%)
Aug 27, 2021 80.50 82.21 79.73 82.11 97,139 +1.67(+2.08%)
Aug 26, 2021 82.07 82.18 80.35 80.44 86,658 -1.54(-1.87%)
Aug 25, 2021 81.61 82.98 80.72 81.97 86,903 +0.57(+0.70%)
Aug 24, 2021 80.73 81.56 80.07 81.40 90,581 +0.63(+0.78%)
Aug 23, 2021 80.95 81.31 80.42 80.77 131,053 +0.31(+0.38%)
Aug 20, 2021 78.52 80.55 78.11 80.46 139,303 +2.08(+2.66%)
Aug 19, 2021 78.78 79.82 77.87 78.38 178,458 -1.24(-1.56%)
Aug 18, 2021 79.97 80.95 79.44 79.62 161,328 -0.45(-0.57%)
Aug 17, 2021 79.91 80.83 79.20 80.08 140,786 -0.64(-0.79%)
Aug 16, 2021 80.35 81.43 79.70 80.71 202,968 -0.65(-0.80%)
Aug 13, 2021 82.16 82.32 80.83 81.36 82,974 -0.69(-0.85%)
Aug 12, 2021 82.66 82.66 81.27 82.06 77,994 -0.54(-0.66%)
Aug 11, 2021 81.47 82.64 79.18 82.60 121,685 +1.22(+1.50%)
Aug 10, 2021 80.98 81.78 80.50 81.38 106,747 +0.52(+0.64%)
Aug 09, 2021 81.50 82.18 80.60 80.86 136,414 -1.13(-1.38%)
Aug 06, 2021 80.03 82.27 79.60 81.99 135,027 +2.53(+3.18%)
Aug 05, 2021 78.66 79.88 78.62 79.46 131,215 +1.05(+1.34%)
Aug 04, 2021 77.72 79.09 77.36 78.41 84,090 -0.48(-0.61%)
Aug 03, 2021 77.53 79.23 76.08 78.89 152,760 +1.61(+2.08%)
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.