Skip to main content

Bok Financial Corp (NQ: BOKF )

102.56 -1.62 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 103.05 105.65 101.48 102.56 150,389 -1.62(-1.56%)
Jul 17, 2024 100.52 104.68 100.52 104.18 172,465 +2.19(+2.15%)
Jul 16, 2024 98.94 101.99 98.05 101.99 209,511 +3.81(+3.88%)
Jul 15, 2024 96.12 99.00 96.12 98.18 119,288 +2.75(+2.88%)
Jul 12, 2024 95.07 95.95 94.67 95.43 133,798 +0.82(+0.87%)
Jul 11, 2024 91.86 94.71 91.16 94.61 145,610 +3.77(+4.15%)
Jul 10, 2024 89.48 90.88 88.91 90.84 76,067 +1.57(+1.76%)
Jul 09, 2024 87.55 89.29 87.31 89.27 90,328 +1.36(+1.55%)
Jul 08, 2024 89.02 89.62 87.79 87.91 124,280 -0.37(-0.42%)
Jul 05, 2024 90.44 90.44 87.86 88.28 253,216 -2.15(-2.38%)
Jul 03, 2024 91.86 91.98 90.42 90.43 105,251 -1.66(-1.80%)
Jul 02, 2024 90.45 92.31 86.43 92.09 97,244 +1.30(+1.43%)
Jul 01, 2024 91.84 92.48 90.75 90.79 108,472 -0.85(-0.93%)
Jun 28, 2024 90.04 91.75 90.00 91.64 554,554 +2.16(+2.41%)
Jun 27, 2024 88.58 89.50 88.08 89.48 161,424 +0.71(+0.80%)
Jun 26, 2024 88.08 89.13 88.04 88.77 108,491 +0.07(+0.08%)
Jun 25, 2024 89.69 89.69 88.33 88.70 115,681 -1.34(-1.49%)
Jun 24, 2024 88.35 90.29 87.86 90.04 138,498 +1.84(+2.09%)
Jun 21, 2024 89.42 89.42 87.97 88.20 296,824 -0.97(-1.09%)
Jun 20, 2024 89.01 89.79 88.96 89.17 199,444 -0.28(-0.31%)
Jun 18, 2024 88.79 89.61 88.30 89.45 76,793 +0.66(+0.74%)
Jun 17, 2024 87.14 88.96 86.94 88.79 125,870 +1.51(+1.73%)
Jun 14, 2024 86.93 88.05 86.69 87.28 149,647 -0.80(-0.91%)
Jun 13, 2024 89.26 89.26 87.77 88.08 195,520 -1.61(-1.80%)
Jun 12, 2024 88.76 91.09 88.76 89.69 149,609 +2.57(+2.95%)
Jun 11, 2024 87.35 87.50 86.44 87.12 222,389 -0.48(-0.55%)
Jun 10, 2024 89.18 89.18 87.35 87.60 227,300 -1.70(-1.90%)
Jun 07, 2024 89.02 89.50 88.31 89.30 159,979 -0.38(-0.42%)
Jun 06, 2024 89.45 89.74 88.66 89.68 148,187 +0.10(+0.11%)
Jun 05, 2024 89.17 89.67 88.33 89.58 97,852 +1.06(+1.20%)
Jun 04, 2024 89.52 90.16 88.10 88.52 146,744 -1.58(-1.75%)
Jun 03, 2024 91.53 91.53 89.25 90.10 136,051 -0.52(-0.57%)
May 31, 2024 90.34 91.00 89.74 90.62 175,094 +0.86(+0.96%)
May 30, 2024 90.00 90.66 89.63 89.76 178,521 +0.10(+0.11%)
May 29, 2024 89.72 90.15 88.70 89.66 128,958 -1.17(-1.29%)
May 28, 2024 92.49 93.73 90.05 90.83 138,051 -1.22(-1.33%)
May 24, 2024 91.80 92.05 90.36 92.05 83,570 +0.83(+0.91%)
May 23, 2024 93.15 93.75 90.50 91.22 103,968 -1.74(-1.87%)
May 22, 2024 94.08 94.58 92.05 92.96 78,930 -1.47(-1.56%)
May 21, 2024 93.77 94.43 93.29 94.43 105,548 +0.24(+0.25%)
May 20, 2024 95.34 95.72 94.17 94.19 100,633 -1.49(-1.56%)
May 17, 2024 94.92 95.93 94.72 95.68 87,136 +0.49(+0.51%)
May 16, 2024 95.52 95.78 95.12 95.19 70,259 -0.63(-0.66%)
May 15, 2024 95.71 96.41 94.61 95.82 96,491 +0.82(+0.86%)
May 14, 2024 94.17 95.07 93.94 95.00 85,298 +1.30(+1.39%)
May 13, 2024 94.45 94.45 93.50 93.70 89,529 -0.12(-0.13%)
May 10, 2024 93.17 94.05 92.64 93.82 64,765 +0.87(+0.94%)
May 09, 2024 93.08 93.21 92.11 92.94 125,238 +0.23(+0.25%)
May 08, 2024 90.98 92.89 90.95 92.72 104,985 +0.77(+0.83%)
May 07, 2024 92.20 93.00 91.95 91.95 121,520 -0.06(-0.06%)
May 06, 2024 92.04 92.60 91.92 92.01 82,147 +0.29(+0.31%)
May 03, 2024 91.92 93.18 90.72 91.72 127,805 +0.42(+0.46%)
May 02, 2024 90.30 91.42 89.95 91.30 133,840 +1.59(+1.77%)
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.