Skip to main content

Bok Financial Corp (NQ: BOKF )

107.95 +2.84 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 105.38 109.00 105.38 107.95 206,076 +2.84(+2.70%)
Oct 10, 2024 103.83 105.14 103.73 105.11 114,478 +0.47(+0.45%)
Oct 09, 2024 102.55 104.85 102.55 104.64 87,999 +1.83(+1.78%)
Oct 08, 2024 102.66 103.94 102.66 102.81 111,214 +0.17(+0.17%)
Oct 07, 2024 102.98 103.10 102.31 102.64 100,115 -0.84(-0.81%)
Oct 04, 2024 103.69 104.33 102.87 103.48 96,628 +1.72(+1.69%)
Oct 03, 2024 100.55 101.92 99.92 101.76 93,136 +0.49(+0.48%)
Oct 02, 2024 101.04 101.98 100.61 101.27 104,538 +0.04(+0.04%)
Oct 01, 2024 104.35 104.35 100.80 101.23 133,638 -3.39(-3.24%)
Sep 30, 2024 103.71 106.02 103.71 104.62 123,022 +0.24(+0.23%)
Sep 27, 2024 105.30 105.39 103.74 104.38 62,121 +0.16(+0.15%)
Sep 26, 2024 103.71 104.82 103.00 104.22 88,606 +1.43(+1.39%)
Sep 25, 2024 104.46 104.46 102.50 102.79 112,195 -1.55(-1.49%)
Sep 24, 2024 106.85 107.11 104.19 104.34 101,371 -2.28(-2.14%)
Sep 23, 2024 106.39 107.14 105.82 106.62 102,006 +0.79(+0.75%)
Sep 20, 2024 108.01 108.01 105.58 105.83 680,649 -1.68(-1.56%)
Sep 19, 2024 106.45 107.83 105.48 107.51 130,130 +2.78(+2.65%)
Sep 18, 2024 104.46 108.00 103.33 104.73 118,779 +0.59(+0.57%)
Sep 17, 2024 104.52 106.28 103.70 104.14 130,027 -0.31(-0.30%)
Sep 16, 2024 103.01 104.78 101.79 104.45 101,479 +1.49(+1.45%)
Sep 13, 2024 101.55 102.96 101.55 102.96 106,258 +1.95(+1.93%)
Sep 12, 2024 101.43 101.60 99.97 101.01 62,156 +0.21(+0.21%)
Sep 11, 2024 101.62 101.62 98.86 100.80 106,746 -1.65(-1.61%)
Sep 10, 2024 103.30 103.50 100.54 102.45 117,524 -0.71(-0.69%)
Sep 09, 2024 101.46 103.52 101.46 103.16 199,444 +1.70(+1.68%)
Sep 06, 2024 102.94 103.56 101.04 101.46 98,689 -1.46(-1.42%)
Sep 05, 2024 103.94 104.16 102.50 102.92 99,991 -0.53(-0.51%)
Sep 04, 2024 103.25 104.89 101.72 103.45 124,440 +0.06(+0.06%)
Sep 03, 2024 104.55 105.33 102.91 103.39 90,170 -1.56(-1.49%)
Aug 30, 2024 104.13 105.06 103.72 104.95 146,828 +1.05(+1.01%)
Aug 29, 2024 104.80 105.07 103.27 103.90 96,332 -0.36(-0.35%)
Aug 28, 2024 102.18 104.81 101.81 104.26 82,465 +1.34(+1.30%)
Aug 27, 2024 103.30 103.70 102.37 102.92 79,778 -1.13(-1.09%)
Aug 26, 2024 105.52 106.20 103.83 104.05 99,545 -0.84(-0.80%)
Aug 23, 2024 101.51 105.44 101.09 104.89 410,791 +3.64(+3.60%)
Aug 22, 2024 100.12 101.61 100.07 101.25 82,500 +0.86(+0.86%)
Aug 21, 2024 99.88 100.50 98.86 100.39 129,718 +0.91(+0.91%)
Aug 20, 2024 101.05 101.05 99.20 99.48 101,137 -2.00(-1.97%)
Aug 19, 2024 99.69 101.64 99.69 101.48 74,404 +1.93(+1.94%)
Aug 16, 2024 98.48 100.18 98.28 99.55 63,313 +1.21(+1.23%)
Aug 15, 2024 97.79 99.87 97.22 98.34 121,707 +1.68(+1.74%)
Aug 14, 2024 96.74 96.75 95.52 96.66 93,458 +0.09(+0.10%)
Aug 13, 2024 96.24 96.74 95.13 96.57 100,665 +1.16(+1.21%)
Aug 12, 2024 97.40 99.06 95.19 95.41 142,032 -1.49(-1.54%)
Aug 09, 2024 97.06 97.84 96.07 96.90 102,183 -0.34(-0.35%)
Aug 08, 2024 96.62 97.59 96.31 97.24 98,555 +1.61(+1.68%)
Aug 07, 2024 97.02 97.91 95.54 95.63 126,737 +0.07(+0.07%)
Aug 06, 2024 95.52 96.68 94.86 95.56 139,432 +0.25(+0.26%)
Aug 05, 2024 92.90 96.13 90.81 95.31 155,088 -1.06(-1.10%)
Aug 02, 2024 96.08 96.95 93.51 96.37 202,220 -1.82(-1.85%)
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.