Skip to main content

Bok Financial Corp (NQ: BOKF )

83.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 83.31 83.85 79.23 82.52 263,124 -0.77(-0.93%)
Jan 31, 2024 86.35 86.38 83.04 83.29 304,742 -4.28(-4.89%)
Jan 30, 2024 85.57 87.69 85.57 87.57 230,283 +1.33(+1.54%)
Jan 29, 2024 85.09 86.34 84.28 86.24 189,905 +1.31(+1.54%)
Jan 26, 2024 85.79 85.90 84.45 84.93 100,442 -0.27(-0.31%)
Jan 25, 2024 83.75 85.54 83.05 85.20 231,811 +2.49(+3.02%)
Jan 24, 2024 77.35 86.27 77.35 82.71 224,611 -0.06(-0.07%)
Jan 23, 2024 84.01 84.44 82.46 82.77 179,284 -1.11(-1.33%)
Jan 22, 2024 82.14 83.90 81.69 83.88 97,123 +1.83(+2.23%)
Jan 19, 2024 80.81 82.08 80.39 82.05 92,010 +1.53(+1.90%)
Jan 18, 2024 79.63 80.53 79.22 80.52 79,743 +1.26(+1.59%)
Jan 17, 2024 78.51 79.99 78.36 79.26 87,753 -0.51(-0.64%)
Jan 16, 2024 80.43 80.66 79.57 79.77 72,963 -1.49(-1.83%)
Jan 12, 2024 82.32 82.97 80.78 81.26 86,658 -0.74(-0.90%)
Jan 11, 2024 82.28 82.92 80.97 81.99 103,797 -1.01(-1.22%)
Jan 10, 2024 82.29 83.05 81.57 83.00 113,695 +0.19(+0.23%)
Jan 09, 2024 83.50 84.40 82.60 82.82 90,729 -1.79(-2.11%)
Jan 08, 2024 84.13 84.64 83.90 84.60 133,739 -0.07(-0.08%)
Jan 05, 2024 83.27 86.04 83.27 84.67 276,787 +0.67(+0.79%)
Jan 04, 2024 82.60 84.66 82.60 84.01 171,867 +0.82(+0.99%)
Jan 03, 2024 84.56 85.14 83.17 83.18 170,458 -2.25(-2.63%)
Jan 02, 2024 84.30 86.08 84.21 85.43 124,889 +0.34(+0.40%)
Dec 29, 2023 85.39 85.75 84.62 85.09 105,868 -0.70(-0.81%)
Dec 28, 2023 85.44 85.89 85.30 85.79 66,137 +0.07(+0.08%)
Dec 27, 2023 85.44 86.43 85.09 85.72 120,113 +0.28(+0.33%)
Dec 26, 2023 84.99 85.81 84.88 85.44 104,501 +0.49(+0.57%)
Dec 22, 2023 84.28 85.20 84.28 84.95 105,399 +1.13(+1.35%)
Dec 21, 2023 83.94 84.13 83.13 83.82 107,067 +0.46(+0.55%)
Dec 20, 2023 85.58 86.20 83.36 83.36 131,691 -2.11(-2.46%)
Dec 19, 2023 84.35 85.82 84.35 85.47 194,441 +1.30(+1.55%)
Dec 18, 2023 85.08 85.08 83.91 84.17 190,078 -0.16(-0.19%)
Dec 15, 2023 85.36 85.61 83.72 84.33 310,417 -0.96(-1.13%)
Dec 14, 2023 84.82 86.95 83.33 85.29 287,955 +2.63(+3.19%)
Dec 13, 2023 78.30 82.78 78.02 82.66 248,947 +4.77(+6.12%)
Dec 12, 2023 78.36 78.68 77.83 77.89 150,811 -0.79(-1.01%)
Dec 11, 2023 78.07 79.16 77.88 78.68 134,940 +0.33(+0.42%)
Dec 08, 2023 77.82 78.75 77.78 78.35 146,250 +0.70(+0.90%)
Dec 07, 2023 76.28 77.91 76.26 77.66 213,829 +1.54(+2.02%)
Dec 06, 2023 76.34 78.23 76.11 76.12 156,231 +0.60(+0.79%)
Dec 05, 2023 75.64 76.48 75.15 75.52 189,393 -0.78(-1.03%)
Dec 04, 2023 73.91 76.58 73.91 76.31 157,891 +1.37(+1.83%)
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.