$63.05 -0.75 (%) BOK Financial Corp - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOKF historical data

Date Open High Low Close Volume
4/27/201563.8664.1562.6063.05274,679
4/24/201564.2764.2763.4563.80136,629
4/23/201564.1064.4863.8564.26102,328
4/22/201563.8264.3362.9664.24166,192
4/21/201563.7863.9163.1963.60142,078
4/20/201563.8063.9863.1063.77196,405
4/17/201563.6363.6562.9963.50139,968
4/16/201564.5664.5663.2664.15212,600
4/15/201562.4565.0062.0664.46387,261
4/14/201562.7762.7761.7762.10115,312
4/13/201561.6162.9961.5262.68167,509
4/10/201562.0162.0161.0261.44189,723
4/9/201561.3262.6361.3262.19284,449
4/8/201561.1861.5761.0361.21289,965
4/7/201561.1661.4960.7161.11249,831
4/6/201560.4761.1859.9861.14261,496
4/2/201560.6861.1860.0260.69204,966
4/1/201561.3061.3060.1360.61261,189
3/31/201561.4661.5760.9561.22215,656
3/30/201560.8661.7860.8361.70148,666
3/27/201560.6160.6159.9160.51157,529
3/26/201559.8960.5959.1760.56185,464
3/25/201560.8660.8659.9459.95209,090
3/24/201560.8260.9360.0160.56129,350
3/23/201561.1161.2660.5860.70166,337
3/20/201560.8361.2360.3860.92318,043
3/19/201560.7961.1059.7760.33248,616
3/18/201561.0861.7260.6661.10274,577
3/17/201560.3761.3960.1661.34223,392
3/16/201560.4660.7060.0560.54211,278
3/13/201560.3360.5359.5860.38297,848
3/12/201560.7060.8759.5260.64390,457
3/11/201560.1660.5359.9560.16241,449
3/10/201560.1760.4459.5860.16311,177
3/9/201560.0060.9259.4460.81237,113
3/6/201559.1660.3458.6559.72205,927
3/5/201559.0059.1658.2059.10394,999
3/4/201559.1859.1858.5258.88194,495
3/3/201559.3259.4758.9159.26162,659
3/2/201559.0859.3158.7159.23244,484
2/27/201559.5759.5758.5759.00348,523
2/26/201559.5059.5559.0159.42213,785
2/25/201559.4259.4958.8259.42169,246
2/24/201559.3659.7058.8559.24200,145
2/23/201559.5059.8258.4059.05185,175
2/20/201559.3259.6058.6259.54229,502
2/19/201559.8959.8958.5959.31352,680
2/18/201560.4260.5359.5860.00379,372
2/17/201559.3660.4158.4460.30274,585
2/13/201559.2559.6458.7159.26158,181
2/12/201558.3959.3158.1059.07187,882
2/11/201558.4658.4657.5958.03171,622
2/10/201559.2859.2858.2759.05267,062
2/9/201559.2759.3358.6658.97256,579
2/6/201558.7959.4958.5259.27291,026
2/5/201556.6558.3856.6558.33287,985
2/4/201557.5057.5656.4556.59173,477
2/3/201556.1558.3055.7257.80420,427
2/2/201554.3855.7354.0755.72234,516
1/30/201553.5254.6453.5254.11259,692
1/29/201554.7155.0453.3754.19313,228
1/28/201555.1556.5253.5354.76740,141
1/27/201556.0056.2855.5655.83274,653
1/26/201556.0256.7755.2456.66240,735
1/23/201556.8657.2155.9756.02216,175
1/22/201556.0857.2155.4357.05310,832
1/21/201554.6855.9154.3355.57427,524
1/20/201555.0955.3554.3254.56300,277
1/16/201553.7755.0553.6155.00395,242
1/15/201554.2354.2953.3353.75259,589
1/14/201553.8454.2553.0154.21601,749
1/13/201555.5556.4254.3654.50310,106
1/12/201555.3855.3854.5955.21247,722
1/9/201557.1257.1255.4155.53340,947
1/8/201557.3957.7456.5057.16206,041
1/7/201556.2757.2055.8156.72551,876
1/6/201557.6157.6155.9055.92663,334
1/5/201559.4859.4857.3757.43322,136
1/2/201560.4560.4558.7960.01208,228
12/31/201460.7260.7960.0360.04148,693
12/30/201460.6560.9160.1760.7370,711
12/29/201460.5461.3360.5060.67176,182
12/26/201461.1561.1860.7260.7876,001
12/24/201461.3861.3860.4860.91107,712
12/23/201461.1161.4860.9761.04228,209
12/22/201460.3961.0560.0560.72264,471
12/19/201460.1160.3259.2160.10803,529
12/18/201459.5260.5159.4459.80393,761
12/17/201458.5859.0157.9458.69438,975
12/16/201457.1258.6556.8758.25610,233
12/15/201459.3059.3357.7257.91435,206
12/12/201460.0260.4358.6458.67306,496
12/11/201460.3560.9660.0860.42218,269
12/10/201461.9962.3760.1860.26246,408
12/9/201461.5962.6160.5762.00470,835
12/8/201463.0963.6862.0362.40357,015
12/5/201462.9163.7462.7363.34311,618
12/4/201463.8564.9962.4462.58276,195
12/3/201461.5062.8261.5062.69306,523
12/2/201461.2662.1360.9161.41549,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center