Skip to main content

Bok Financial Corp (NQ: BOKF )

87.85 +2.42 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 85.30 87.85 85.30 87.85 102,387 +2.42(+2.83%)
Apr 18, 2024 85.56 85.79 85.07 85.43 99,104 +0.30(+0.35%)
Apr 17, 2024 85.39 86.51 85.12 85.13 104,152 -0.22(-0.26%)
Apr 16, 2024 86.45 86.63 85.02 85.35 108,624 -0.99(-1.15%)
Apr 15, 2024 87.21 88.47 85.63 86.34 102,913 -0.50(-0.58%)
Apr 12, 2024 87.05 87.50 86.62 86.84 78,859 -1.10(-1.25%)
Apr 11, 2024 88.42 88.42 86.74 87.94 82,916 -0.21(-0.24%)
Apr 10, 2024 90.60 92.37 87.50 88.15 124,157 -4.08(-4.42%)
Apr 09, 2024 90.98 92.29 90.98 92.23 108,170 +1.09(+1.20%)
Apr 08, 2024 90.05 91.37 90.05 91.14 65,058 +1.29(+1.44%)
Apr 05, 2024 89.46 90.15 89.14 89.85 92,991 -0.04(-0.04%)
Apr 04, 2024 90.85 91.12 89.46 89.89 132,154 +0.66(+0.74%)
Apr 03, 2024 89.01 89.98 88.88 89.23 214,447 -0.27(-0.30%)
Apr 02, 2024 89.97 91.13 89.33 89.50 187,261 -1.56(-1.71%)
Apr 01, 2024 92.70 92.75 90.36 91.06 141,847 -0.94(-1.02%)
Mar 28, 2024 90.82 92.08 90.56 92.00 169,766 +0.93(+1.02%)
Mar 27, 2024 87.75 91.14 87.75 91.07 119,717 +3.48(+3.97%)
Mar 26, 2024 88.23 88.23 87.09 87.59 77,150 -0.14(-0.16%)
Mar 25, 2024 87.77 89.07 87.73 87.73 68,536 -0.27(-0.31%)
Mar 22, 2024 88.88 88.88 87.27 88.00 167,924 -0.69(-0.78%)
Mar 21, 2024 89.13 90.51 88.42 88.69 166,158 -0.27(-0.30%)
Mar 20, 2024 86.32 89.38 86.02 88.96 198,452 +2.46(+2.84%)
Mar 19, 2024 85.85 87.25 85.85 86.50 179,976 +0.41(+0.48%)
Mar 18, 2024 87.38 87.57 85.86 86.09 238,367 -1.13(-1.30%)
Mar 15, 2024 86.11 87.75 86.11 87.22 373,510 +0.98(+1.14%)
Mar 14, 2024 86.42 86.65 85.11 86.24 403,681 -0.78(-0.90%)
Mar 13, 2024 86.14 87.14 86.14 87.02 176,391 +0.90(+1.05%)
Mar 12, 2024 86.00 86.53 85.31 86.12 152,778 +0.04(+0.05%)
Mar 11, 2024 86.61 86.76 86.06 86.08 115,192 -1.09(-1.25%)
Mar 08, 2024 88.91 89.29 87.06 87.17 91,343 -0.60(-0.68%)
Mar 07, 2024 88.97 89.53 87.49 87.77 205,415 -0.40(-0.45%)
Mar 06, 2024 88.64 89.64 86.66 88.17 190,528 -0.65(-0.73%)
Mar 05, 2024 84.56 88.97 84.56 88.82 180,936 +3.68(+4.32%)
Mar 04, 2024 84.69 85.87 84.52 85.14 195,866 +0.30(+0.35%)
Mar 01, 2024 85.00 85.25 83.22 84.84 233,279 -0.17(-0.20%)
Feb 29, 2024 84.82 86.04 84.21 85.01 304,815 +1.01(+1.20%)
Feb 28, 2024 84.04 84.66 83.50 84.00 210,406 -0.51(-0.60%)
Feb 27, 2024 83.40 84.58 82.91 84.51 147,209 +1.53(+1.84%)
Feb 26, 2024 82.89 83.84 82.54 82.98 122,515 -0.33(-0.40%)
Feb 23, 2024 83.22 84.14 82.72 83.31 124,274 -0.27(-0.32%)
Feb 22, 2024 83.18 83.66 82.86 83.58 136,825 +0.43(+0.52%)
Feb 21, 2024 83.32 83.32 82.26 83.15 214,640 -0.53(-0.63%)
Feb 20, 2024 83.06 84.27 83.02 83.68 138,670 -0.26(-0.31%)
Feb 16, 2024 83.38 84.84 83.27 83.94 149,101 +0.21(+0.25%)
Feb 15, 2024 81.96 84.09 81.96 83.73 161,213 +2.43(+2.99%)
Feb 14, 2024 80.93 81.34 80.25 81.30 226,471 +1.30(+1.62%)
Feb 13, 2024 80.71 81.30 78.99 80.00 172,372 -3.61(-4.32%)
Feb 12, 2024 82.46 84.89 82.46 83.61 149,878 +1.24(+1.51%)
Feb 09, 2024 81.16 82.46 80.08 82.37 157,568 +1.38(+1.71%)
Feb 08, 2024 80.13 81.21 79.95 80.99 174,340 +0.41(+0.51%)
Feb 07, 2024 80.80 81.70 79.06 80.58 205,522 -0.10(-0.12%)
Feb 06, 2024 81.86 82.79 80.44 80.68 198,813 -1.44(-1.75%)
Feb 05, 2024 81.73 82.53 80.76 82.12 195,926 -0.68(-0.82%)
Feb 02, 2024 81.29 83.39 81.02 82.80 197,554 +0.28(+0.34%)
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.