BOK Financial Corp $65.12

up +0.03


29/7/2014 04:00 PM  |  NASDAQ : BOKF  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOKF historical data

Date Open High Low Close Volume
7/28/201465.5265.6064.7465.0970,460
7/25/201465.1365.7164.6365.5335,081
7/24/201464.7366.5064.7265.4744,991
7/23/201464.6465.2664.3565.0077,774
7/22/201464.8265.2064.3764.7179,383
7/21/201464.5364.9164.1764.7748,166
7/18/201464.0264.9964.0164.7864,784
7/17/201464.8765.2063.7663.9353,072
7/16/201466.6666.6665.2165.3774,008
7/15/201465.8866.7065.4166.5661,106
7/14/201466.6066.8865.8065.8849,183
7/11/201465.7166.3065.0366.18181,248
7/10/201466.1566.4765.7265.81107,024
7/9/201466.4966.9765.9866.88152,099
7/8/201467.1967.4766.2166.21150,612
7/7/201467.2967.4466.8167.2851,344
7/3/201466.8267.8166.2667.4044,487
7/2/201467.5067.5066.4666.69106,671
7/1/201466.5667.8266.2267.40134,523
6/30/201465.9566.8965.8366.60123,088
6/27/201465.8566.2465.6266.0383,397
6/26/201465.4966.4064.4966.15157,351
6/25/201465.1365.5364.6365.2479,040
6/24/201465.0565.8664.9965.37119,292
6/23/201465.4965.7165.0465.2672,692
6/20/201465.5065.9964.9765.24200,795
6/19/201465.8065.8065.0165.3458,194
6/18/201465.2365.9164.8065.6972,383
6/17/201464.3665.6664.3665.13104,193
6/16/201465.2265.2264.3764.5279,613
6/13/201465.7466.3364.9265.22112,651
6/12/201465.2966.1564.9965.49138,550
6/11/201465.3465.6765.0265.3987,342
6/10/201465.6565.7765.2365.7078,156
6/9/201464.9465.9663.7665.5775,889
6/6/201464.6065.2764.5564.7548,174
6/5/201463.5764.9263.5064.6491,225
6/4/201463.0663.7862.9063.6691,338
6/3/201462.9163.8162.8763.2371,046
6/2/201462.9363.5162.2063.2661,959
5/30/201462.6863.1362.5462.78107,778
5/29/201463.1463.2262.1962.43170,192
5/28/201463.4063.4062.7562.9593,628
5/27/201463.4563.9663.2063.6474,510
5/23/201462.7763.3662.7063.2979,714
5/22/201462.5562.8862.3162.6948,405
5/21/201462.2262.9461.9162.5366,243
5/20/201462.9962.9961.9362.2372,091
5/19/201462.4563.3362.1763.1261,977
5/16/201462.7363.1762.2062.6080,835
5/15/201462.5663.1361.6462.85117,611
5/14/201463.8963.9562.6362.8159,848
5/13/201465.1765.1764.0064.2464,341
5/12/201464.6765.4464.0865.13120,843
5/9/201464.7264.8063.8464.58108,741
5/8/201464.7465.2464.3964.5364,761
5/7/201463.9364.8863.6064.71102,386
5/6/201464.6065.0663.7563.81111,249
5/5/201464.6765.1064.4164.70138,759
5/2/201464.7166.6164.6164.9181,651
5/1/201465.4265.7164.1064.72159,381
4/30/201465.7565.9964.8565.42202,210
4/29/201465.9666.2965.3065.7574,079
4/28/201466.3466.5565.5066.0065,315
4/25/201467.0567.1366.0966.1073,016
4/24/201468.0868.3266.9067.0967,919
4/23/201467.6168.0867.4767.7177,596
4/22/201467.2068.3766.9767.7384,039
4/21/201466.9767.4066.5367.1185,311
4/17/201467.0767.0766.3767.01108,698
4/16/201466.9667.0966.5366.8464,124
4/15/201466.9767.5765.9066.73213,518
4/14/201467.3367.5566.5266.94111,165
4/11/201466.2667.1265.1867.01147,700
4/10/201467.3967.9865.6766.26181,276
4/9/201467.8967.8967.1067.5589,716
4/8/201468.2169.1267.5667.67184,570
4/7/201469.4869.7968.8269.34104,042
4/4/201470.7371.0569.3169.41146,519
4/3/201470.3771.1070.0070.72175,816
4/2/201469.9170.4669.2170.15158,395
4/1/201469.2070.0568.5169.6678,576
3/31/201468.5369.1868.3569.0584,864
3/28/201468.0868.7167.9368.2080,540
3/27/201469.4669.5067.8167.8680,834
3/26/201469.8170.0069.1369.25154,731
3/25/201469.3569.8769.1269.68117,934
3/24/201469.8770.3668.9769.34101,528
3/21/201469.8670.7869.5169.62427,583
3/20/201468.4270.2868.4269.6799,311
3/19/201468.2869.3367.6168.54118,999
3/18/201467.9568.4667.5468.22129,507
3/17/201467.4668.0967.4167.9984,047
3/14/201467.1067.8066.8867.1993,535
3/13/201467.2068.0266.9767.07128,731
3/12/201466.9267.3666.0467.20113,357
3/11/201467.0767.0766.3166.83151,243
3/10/201466.6467.1166.4066.94128,702
3/7/201465.8766.6765.7666.59215,873
3/6/201465.4066.2065.3265.6599,157
Trading Center