$63.74 +0.19 (%) BOK Financial Corp - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOKF historical data

Date Open High Low Close Volume
5/31/201663.5564.4160.7563.74279,013
5/27/201662.8563.5562.5663.55179,958
5/26/201663.4063.5962.5862.84190,589
5/25/201662.8163.8762.6363.39221,424
5/24/201661.4862.6260.5862.30156,656
5/23/201660.7161.5759.5560.84134,923
5/20/201660.1261.3060.1260.84110,181
5/19/201660.5261.6359.1860.02170,071
5/18/201658.8961.3058.8960.97244,134
5/17/201658.4559.9857.9258.88198,041
5/16/201657.7159.1257.3758.71149,028
5/13/201658.7559.2356.9157.57183,928
5/12/201659.4259.8958.0258.88232,736
5/11/201658.7559.6058.3758.90177,663
5/10/201658.1159.3257.7159.27185,673
5/9/201658.4658.9557.0257.58287,187
5/6/201656.9057.5556.6057.46238,757
5/5/201657.5657.8756.4957.46254,788
5/4/201658.0858.7656.3157.22258,962
5/3/201659.0759.7457.9158.53225,883
5/2/201660.1260.1659.0759.80175,852
4/29/201659.3660.7159.0560.18368,411
4/28/201658.6861.3658.3759.74321,144
4/27/201658.7062.3857.7960.89418,425
4/26/201660.7262.1560.0061.76357,735
4/25/201661.4861.4860.1260.42207,364
4/22/201660.1461.5759.5461.49298,989
4/21/201660.6360.9960.1360.36308,386
4/20/201659.2560.6558.4160.52429,615
4/19/201657.4059.3056.7459.18335,386
4/18/201655.9657.5455.2257.28227,393
4/15/201657.2257.9556.3856.56211,194
4/14/201656.4657.8856.1757.15241,486
4/13/201654.3556.9454.1956.92427,345
4/12/201652.4254.0951.8453.68581,749
4/11/201652.4353.4151.8652.16225,370
4/8/201652.4353.4951.8152.07430,315
4/7/201652.7553.1151.3851.77416,328
4/6/201652.5853.3952.1653.32552,345
4/5/201652.6753.2551.8752.48437,607
4/4/201653.3954.1852.7853.52360,488
4/1/201654.0054.2552.1453.27470,383
3/31/201655.8257.8054.6154.62414,008
3/30/201656.2157.1255.8055.90231,799
3/29/201656.0056.0053.6255.75417,507
3/28/201657.1057.4556.3556.84204,657
3/24/201655.9456.8655.1156.77277,504
3/23/201658.1458.4256.6556.68503,571
3/22/201658.1458.2756.7858.05343,533
3/21/201658.7159.1857.7058.56229,232
3/18/201659.1960.1658.2258.591,356,141
3/17/201656.1958.8855.6558.57449,658
3/16/201656.0956.9055.0156.02392,499
3/15/201656.7457.3456.1256.18346,659
3/14/201657.3458.0956.5857.70347,396
3/11/201656.0057.6855.1957.35401,255
3/10/201654.1755.5153.1055.22487,765
3/9/201655.2955.9653.6153.90427,182
3/8/201656.8757.2054.6954.84549,142
3/7/201657.0057.9856.5957.23452,879
3/4/201655.1357.9653.8357.04814,685
3/3/201652.9155.1652.4454.53762,980
3/2/201650.5053.0349.8352.84592,873
3/1/201648.9850.9148.1550.39509,950
2/29/201650.2650.3948.8548.87437,356
2/26/201650.0551.1749.3350.37458,872
2/25/201649.5049.9947.7649.38405,668
2/24/201649.0049.6847.7649.44415,921
2/23/201651.7051.7049.7949.91388,675
2/22/201651.0052.2450.8451.73291,708
2/19/201649.8450.9049.4850.61277,928
2/18/201651.0251.2049.6050.06351,294
2/17/201650.8752.2150.6250.83398,168
2/16/201649.2350.4748.4650.19292,166
2/12/201647.9249.8547.0048.43447,352
2/11/201647.5047.8346.2846.73384,336
2/10/201648.4549.2548.1548.30580,447
2/9/201647.5948.9247.0148.33304,997
2/8/201648.7148.8447.3148.42368,294
2/5/201650.3651.1749.1549.45454,112
2/4/201649.2651.4949.2650.25442,480
2/3/201648.6849.6046.8049.38604,241
2/2/201648.6449.5547.4047.95309,595
2/1/201649.4949.6148.0849.13486,649
1/29/201649.4450.9148.9850.01709,843
1/28/201647.9651.7447.5949.331,161,176
1/27/201646.6849.5945.6946.961,062,399
1/26/201645.4247.4645.4246.91710,019
1/25/201646.6746.9945.0545.14497,987
1/22/201646.6248.9446.1547.03432,164
1/21/201646.2146.9245.1545.62564,349
1/20/201645.9046.2144.1346.01761,571
1/19/201648.5749.1146.6146.76699,686
1/15/201647.9747.9846.6247.571,049,661
1/14/201650.3650.5448.5449.57861,000
1/13/201651.3052.9849.6850.021,481,885
1/12/201655.8255.8253.8054.56442,045
1/11/201655.9456.6454.3954.96664,901
1/8/201656.9857.2355.2855.35273,854
1/7/201655.7056.2555.3556.21380,141
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center