$69.86 -0.92 (%) BOK Financial Corp - NASDAQ

Jun. 29, 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
6/26/201570.5671.6670.3470.78291,618
6/25/201570.1470.7769.7070.53209,676
6/24/201569.9170.4869.7869.89109,000
6/23/201569.9570.4969.8370.30139,849
6/22/201569.9070.3369.0970.00107,932
6/19/201568.8469.4368.6169.43188,993
6/18/201568.4569.0268.0568.77110,465
6/17/201569.6869.9368.1768.4697,553
6/16/201568.4069.6168.0369.43138,260
6/15/201567.9569.0567.6968.66293,361
6/12/201568.7768.8368.2568.7185,731
6/11/201568.6869.1668.0468.77100,563
6/10/201567.9368.8967.5668.67152,933
6/9/201566.9967.8866.5967.70117,141
6/8/201566.5967.2766.3966.96115,321
6/5/201566.0366.9665.9166.94116,798
6/4/201566.0666.2565.3765.7373,380
6/3/201565.5266.2665.2066.1984,006
6/2/201564.5565.2664.0665.1990,434
6/1/201565.1465.1463.9264.59115,925
5/29/201565.2065.2064.2364.68126,026
5/28/201565.3265.3264.8565.2096,256
5/27/201565.4065.6164.9265.33139,236
5/26/201565.6465.6464.5665.32118,594
5/22/201565.5865.8965.3165.5276,120
5/21/201565.4366.1065.2765.65109,191
5/20/201566.3466.3465.2465.6693,880
5/19/201565.1166.4064.9866.38261,479
5/18/201564.1665.2664.1664.97253,156
5/15/201564.9265.4863.8864.15109,981
5/14/201565.4065.6464.7865.1094,780
5/13/201565.2965.6164.3664.9793,930
5/12/201564.7465.4064.0565.30177,779
5/11/201564.6365.1163.8164.81183,743
5/8/201564.7065.8063.8164.46154,153
5/7/201564.9465.1264.1064.15157,852
5/6/201564.8965.2564.5964.99227,586
5/5/201565.0565.4564.2464.43156,231
5/4/201564.6565.3064.3965.1189,774
5/1/201565.5865.5864.3264.41153,077
4/30/201565.0765.9064.2465.19348,485
4/29/201565.1065.3463.9564.74232,041
4/28/201563.2363.9262.8363.85171,699
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!