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 (%)
May 31, 2002 21.40 22.03 21.40 21.83 103,370 -0.06(-0.26%)
May 28, 2002 21.61 22.00 21.37 21.89 93,273 +0.04(+0.20%)
May 27, 2002 21.75 22.00 21.24 21.85 233,344 +0.00(+0.00%)
May 24, 2002 21.75 22.00 21.24 21.85 233,344 -0.05(-0.23%)
May 23, 2002 21.78 22.01 21.55 21.90 27,405 +0.18(+0.83%)
May 22, 2002 22.32 22.32 21.21 21.71 184,143 -0.12(-0.57%)
May 21, 2002 22.30 22.46 21.75 21.84 207,061 -0.59(-2.64%)
May 20, 2002 22.77 22.77 22.32 22.43 66,349 -0.36(-1.56%)
May 17, 2002 22.65 22.79 22.46 22.79 88,145 +0.20(+0.88%)
May 16, 2002 22.31 22.68 22.09 22.59 310,912 +0.24(+1.06%)
May 15, 2002 22.24 22.35 21.88 22.35 151,449 +0.51(+2.31%)
May 14, 2002 21.52 21.98 21.35 21.85 115,390 +0.32(+1.51%)
May 13, 2002 20.65 21.53 20.65 21.52 53,047 +0.32(+1.50%)
May 10, 2002 21.25 21.37 21.03 21.20 63,624 -0.02(-0.09%)
May 09, 2002 21.19 21.33 21.19 21.22 60,259 +0.20(+0.95%)
May 08, 2002 20.64 21.06 20.64 21.02 156,158 +0.31(+1.49%)
May 07, 2002 20.57 20.71 20.57 20.71 38,956 +0.05(+0.23%)
May 06, 2002 20.65 20.73 20.57 20.66 56,124 +0.01(+0.03%)
May 03, 2002 20.45 20.72 20.45 20.66 114,725 +0.05(+0.23%)
May 02, 2002 20.72 20.72 20.45 20.61 70,650 +0.01(+0.06%)
May 01, 2002 20.54 20.65 20.26 20.60 50,512 +0.00(+0.00%)
Apr 30, 2002 20.59 20.63 20.57 20.60 62,892 +0.04(+0.18%)
Apr 29, 2002 20.66 20.66 20.45 20.56 120,172 -0.07(-0.32%)
Apr 26, 2002 20.43 20.65 20.42 20.63 71,806 -0.05(-0.26%)
Apr 25, 2002 20.68 20.72 20.35 20.68 28,227 +0.13(+0.65%)
Apr 24, 2002 20.35 20.71 20.32 20.55 70,485 +0.01(+0.06%)
Apr 23, 2002 19.85 20.59 19.85 20.54 49,521 +0.61(+3.04%)
Apr 22, 2002 20.26 20.26 19.86 19.93 13,700 -0.05(-0.25%)
Apr 19, 2002 19.93 20.72 19.91 19.98 17,497 +0.03(+0.15%)
Apr 18, 2002 20.52 20.52 19.95 19.95 14,031 -0.59(-2.86%)
Apr 17, 2002 20.66 20.66 20.51 20.54 27,071 -0.11(-0.52%)
Apr 16, 2002 20.58 20.66 20.42 20.64 31,033 +0.38(+1.85%)
Apr 15, 2002 20.05 20.60 20.05 20.27 49,026 -0.05(-0.24%)
Apr 12, 2002 20.14 20.60 20.05 20.32 68,174 +0.25(+1.24%)
Apr 11, 2002 20.72 20.72 19.93 20.07 56,289 -0.65(-3.13%)
Apr 10, 2002 20.63 20.72 20.58 20.72 25,916 +0.12(+0.59%)
Apr 09, 2002 20.48 20.63 20.00 20.60 88,313 +0.13(+0.65%)
Apr 08, 2002 20.00 20.60 20.00 20.46 60,251 +0.36(+1.81%)
Apr 05, 2002 20.29 20.29 20.03 20.10 7,263 -0.10(-0.48%)
Apr 04, 2002 20.05 20.30 20.02 20.20 9,574 +0.14(+0.69%)
Apr 03, 2002 20.42 20.48 20.06 20.06 27,401 -0.36(-1.78%)
Apr 02, 2002 20.46 20.48 20.40 20.42 35,160 -0.04(-0.18%)
Apr 01, 2002 20.54 20.63 20.46 20.46 17,662 -0.08(-0.38%)
Mar 29, 2002 20.60 20.66 20.54 20.54 32,519 +0.00(+0.00%)
Mar 28, 2002 20.60 20.66 20.54 20.54 32,519 -0.09(-0.44%)
Mar 27, 2002 20.66 21.07 20.60 20.63 71,476 +0.03(+0.15%)
Mar 26, 2002 20.60 20.60 20.54 20.60 18,322 +0.06(+0.30%)
Mar 25, 2002 20.60 20.72 20.52 20.54 105,315 -0.06(-0.29%)
Mar 22, 2002 20.60 20.62 20.55 20.60 21,954 -0.03(-0.15%)
Mar 21, 2002 20.42 20.65 20.42 20.63 31,693 +0.17(+0.83%)
Mar 20, 2002 20.29 20.59 20.12 20.46 63,882 +0.19(+0.96%)
Mar 19, 2002 19.99 20.39 19.99 20.26 55,794 +0.13(+0.65%)
Mar 18, 2002 20.26 20.27 20.11 20.13 15,021 +0.05(+0.26%)
Mar 15, 2002 19.57 20.27 19.54 20.08 66,854 +0.23(+1.16%)
Mar 14, 2002 20.01 20.01 19.57 19.85 97,557 -0.09(-0.46%)
Mar 13, 2002 19.84 20.20 19.62 19.94 98,217 +0.00(+0.00%)
Mar 12, 2002 20.52 20.52 19.84 19.94 77,088 -0.53(-2.58%)
Mar 11, 2002 20.48 20.60 20.16 20.47 69,330 -0.13(-0.62%)
Mar 08, 2002 20.29 20.72 20.29 20.60 230,770 +0.39(+1.92%)
Mar 07, 2002 20.24 20.31 20.16 20.21 42,753 -0.05(-0.27%)
Mar 06, 2002 20.11 20.26 20.11 20.26 17,992 +0.12(+0.57%)
Mar 05, 2002 20.00 20.30 20.00 20.15 37,306 +0.15(+0.73%)
Mar 04, 2002 19.39 20.11 19.39 20.00 109,607 +0.47(+2.39%)
Mar 01, 2002 19.42 19.54 19.22 19.54 28,557 +0.21(+1.07%)
Feb 28, 2002 19.00 19.42 19.00 19.33 75,107 +0.15(+0.76%)
Feb 27, 2002 19.19 19.23 19.03 19.19 19,973 -0.04(-0.22%)
Feb 26, 2002 18.88 19.23 18.88 19.23 51,832 +0.27(+1.41%)
Feb 25, 2002 19.16 19.23 18.95 18.96 16,011 -0.18(-0.92%)
Feb 22, 2002 19.02 19.22 19.02 19.14 37,141 +0.08(+0.45%)
Feb 21, 2002 18.78 19.23 18.78 19.05 77,418 -0.15(-0.79%)
Feb 20, 2002 19.23 19.23 18.77 19.20 59,095 +0.18(+0.96%)
Feb 19, 2002 19.09 19.21 19.02 19.02 31,693 -0.18(-0.92%)
Feb 18, 2002 19.05 19.20 18.82 19.20 28,557 +0.00(+0.00%)
Feb 15, 2002 19.05 19.20 18.82 19.20 28,557 +0.15(+0.76%)
Feb 14, 2002 19.05 19.14 19.05 19.05 21,624 +0.02(+0.13%)
Feb 13, 2002 18.87 19.05 18.79 19.03 221,031 +0.15(+0.80%)
Feb 12, 2002 18.99 18.99 18.57 18.88 25,586 +0.04(+0.19%)
Feb 11, 2002 18.78 19.03 18.48 18.84 15,681 -0.12(-0.64%)
Feb 08, 2002 18.57 18.96 18.34 18.96 13,700 +0.48(+2.62%)
Feb 07, 2002 18.57 18.57 18.33 18.48 21,459 -0.06(-0.33%)
Feb 06, 2002 18.39 18.54 18.36 18.54 19,148 +0.01(+0.07%)
Feb 05, 2002 18.42 18.55 18.36 18.53 15,186 -0.08(-0.45%)
Feb 04, 2002 19.04 19.21 18.52 18.61 55,794 -0.43(-2.26%)
Feb 01, 2002 19.17 19.23 19.02 19.04 77,583 +0.03(+0.16%)
Jan 31, 2002 18.99 19.21 18.53 19.01 118,521 +0.03(+0.16%)
Jan 30, 2002 18.54 18.98 18.40 18.98 121,162 +0.44(+2.39%)
Jan 29, 2002 18.43 18.68 18.43 18.54 306,868 +0.18(+0.99%)
Jan 28, 2002 18.33 18.43 18.26 18.36 94,751 +0.09(+0.50%)
Jan 25, 2002 18.39 18.39 18.20 18.26 101,519 +0.00(+0.00%)
Jan 24, 2002 18.30 18.39 18.20 18.26 78,244 +0.06(+0.33%)
Jan 23, 2002 17.63 18.36 17.63 18.20 108,452 +0.51(+2.91%)
Jan 22, 2002 17.68 17.72 17.57 17.69 25,090 +0.07(+0.38%)
Jan 21, 2002 17.87 17.87 17.57 17.62 62,892 +0.00(+0.00%)
Jan 18, 2002 17.87 17.87 17.57 17.62 62,892 -0.24(-1.36%)
Jan 17, 2002 17.85 17.87 17.75 17.86 88,478 +0.05(+0.27%)
Jan 16, 2002 17.50 17.83 17.46 17.82 69,825 +0.39(+2.22%)
Jan 15, 2002 17.48 17.99 17.30 17.43 93,430 +0.38(+2.20%)
Jan 14, 2002 18.78 18.78 16.96 17.05 706,178 -1.53(-8.22%)
Jan 11, 2002 18.23 19.11 18.17 18.58 100,693 +0.17(+0.92%)
Jan 10, 2002 18.07 18.48 18.07 18.41 30,373 -0.68(-3.55%)
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.