Skip to main content

Bok Financial Corp (NQ: BOKF )

89.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 88.53 91.18 88.25 89.71 162,644 +1.50(+1.70%)
Apr 30, 2024 89.17 89.81 88.14 88.21 122,209 -1.21(-1.36%)
Apr 29, 2024 90.69 90.94 89.34 89.43 161,324 -0.87(-0.97%)
Apr 26, 2024 89.91 90.54 89.65 90.30 165,623 +0.86(+0.97%)
Apr 25, 2024 92.00 92.00 89.09 89.44 149,152 -3.07(-3.32%)
Apr 24, 2024 89.23 92.96 89.23 92.51 258,494 +1.93(+2.13%)
Apr 23, 2024 88.41 91.89 88.41 90.58 261,495 +1.84(+2.07%)
Apr 22, 2024 87.69 89.28 86.81 88.74 131,268 +1.40(+1.61%)
Apr 19, 2024 84.80 87.34 84.80 87.34 102,987 +2.41(+2.83%)
Apr 18, 2024 85.06 85.29 84.57 84.93 99,685 +0.30(+0.35%)
Apr 17, 2024 84.89 86.01 84.62 84.63 104,763 -0.22(-0.26%)
Apr 16, 2024 85.95 86.12 84.52 84.85 109,261 -0.98(-1.15%)
Apr 15, 2024 86.70 87.95 85.13 85.84 103,517 -0.50(-0.58%)
Apr 12, 2024 86.54 86.99 86.11 86.33 79,321 -1.09(-1.25%)
Apr 11, 2024 87.90 87.90 86.23 87.43 83,402 -0.21(-0.24%)
Apr 10, 2024 90.07 91.83 86.99 87.64 124,885 -4.06(-4.42%)
Apr 09, 2024 90.45 91.75 90.45 91.69 108,804 +1.08(+1.20%)
Apr 08, 2024 89.52 90.84 89.52 90.61 65,439 +1.28(+1.44%)
Apr 05, 2024 88.94 89.62 88.62 89.33 93,536 -0.04(-0.04%)
Apr 04, 2024 90.32 90.59 88.94 89.37 132,929 +0.66(+0.74%)
Apr 03, 2024 88.49 89.45 88.36 88.71 215,705 -0.27(-0.30%)
Apr 02, 2024 89.44 90.60 88.81 88.98 188,360 -1.55(-1.71%)
Apr 01, 2024 92.16 92.21 89.83 90.53 142,679 -0.93(-1.02%)
Mar 28, 2024 90.29 91.54 90.03 91.46 170,762 +0.92(+1.02%)
Mar 27, 2024 87.24 90.61 87.24 90.54 120,419 +3.46(+3.97%)
Mar 26, 2024 87.72 87.72 86.58 87.08 77,602 -0.14(-0.16%)
Mar 25, 2024 87.26 88.55 87.22 87.22 68,938 -0.27(-0.31%)
Mar 22, 2024 88.36 88.36 86.76 87.49 168,909 -0.69(-0.78%)
Mar 21, 2024 88.61 89.98 87.90 88.17 167,133 -0.27(-0.30%)
Mar 20, 2024 85.82 88.86 85.52 88.44 199,616 +2.45(+2.84%)
Mar 19, 2024 85.35 86.74 85.35 86.00 181,032 +0.41(+0.48%)
Mar 18, 2024 86.87 87.06 85.36 85.59 239,766 -1.12(-1.30%)
Mar 15, 2024 85.61 87.24 85.61 86.71 375,702 +0.97(+1.14%)
Mar 14, 2024 85.92 86.14 84.61 85.74 406,050 -0.78(-0.90%)
Mar 13, 2024 85.64 86.63 85.64 86.51 177,426 +0.89(+1.05%)
Mar 12, 2024 85.50 86.03 84.81 85.62 153,674 +0.04(+0.05%)
Mar 11, 2024 86.10 86.25 85.56 85.58 115,868 -1.08(-1.25%)
Mar 08, 2024 88.39 88.77 86.55 86.66 91,879 -0.60(-0.68%)
Mar 07, 2024 88.45 89.01 86.98 87.26 206,620 -0.40(-0.45%)
Mar 06, 2024 88.12 89.12 86.15 87.66 191,646 -0.65(-0.73%)
Mar 05, 2024 84.07 88.45 84.07 88.30 181,998 +3.66(+4.32%)
Mar 04, 2024 84.20 85.37 84.03 84.64 197,015 +0.30(+0.35%)
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.