$54.19 0.00 (%) BOK Financial Corp - NASDAQ

Jan. 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
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
12/1/201464.1664.1660.4160.76950,650
11/28/201467.5567.7164.2864.45155,363
11/26/201467.1267.4866.7467.2573,375
11/25/201467.4267.4266.4667.17220,836
11/24/201466.6267.3066.4467.23108,918
11/21/201467.5967.5966.2866.63171,238
11/20/201466.6967.1266.0967.06418,649
11/19/201466.8266.8966.0766.83187,555
11/18/201467.2867.3166.7567.00120,256
11/17/201467.8167.8267.0267.1381,026
11/14/201467.7668.5167.6067.85133,385
11/13/201468.3468.4267.5867.95147,804
11/12/201467.4768.5567.4768.2998,223
11/11/201468.7769.1067.9568.2261,068
11/10/201468.5368.8668.2068.6450,333
11/7/201467.8168.4167.3768.28154,852
11/6/201467.9368.1867.5567.76117,413
11/5/201468.0868.4067.5867.71134,941
11/4/201468.3068.3067.3467.61172,186
11/3/201468.5469.1167.9668.3778,679
10/31/201468.0069.0967.7368.56127,389
10/30/201468.5368.5367.2168.07124,121
10/29/201467.3368.7866.7868.6276,360
10/28/201467.2167.9166.2367.78106,608
10/27/201466.2466.9766.2466.9042,266
10/24/201465.9666.5665.9666.4429,453
10/23/201465.6866.7565.6866.1495,837
10/22/201466.1166.5965.8265.8873,614
10/21/201465.2466.1864.2766.0879,552
10/20/201464.6164.9964.1664.8588,562
10/17/201464.7765.2764.1864.96108,873
10/16/201462.3764.4162.3764.08127,941
10/15/201465.0065.0062.7363.14188,995
10/14/201465.7166.5465.3365.51142,560
10/13/201465.2966.1665.2965.45117,471
10/10/201465.3965.8765.0365.36154,516
10/9/201465.9966.3265.0865.32111,851
10/8/201465.2066.3065.2066.2089,625
10/7/201465.6565.7965.0165.39110,141
10/6/201466.9067.0365.6965.8077,325
10/3/201466.2466.9066.2466.7075,150
10/2/201465.7466.3165.1465.8485,998
10/1/201466.3466.5165.6165.8375,748
9/30/201466.9767.0766.4366.4855,666
9/29/201466.5967.0766.0666.8364,462
9/26/201467.0567.5466.5566.8862,628
9/25/201467.4567.5566.8367.05100,770
9/24/201467.5468.1067.0867.63127,797
9/23/201467.3368.0067.0667.49174,876
9/22/201467.8768.2067.2467.45105,307
9/19/201468.8569.4567.7467.96406,413
9/18/201467.9469.5667.9468.7194,964
9/17/201467.6168.6267.5468.0475,475
9/16/201468.1768.3367.4867.7279,454
9/15/201468.6868.6867.9268.0971,162
9/12/201468.1569.0868.1568.6889,882
9/11/201467.8468.3367.5268.23116,754
9/10/201467.6968.4867.6968.1987,165
9/9/201468.3368.3367.6067.7748,894
9/8/201467.9768.4667.3068.3175,552
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center