$68.24 +1.16 (%) BOK Financial Corp - NASDAQ

Sep. 28, 2016 | 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
9/28/201667.4668.4667.0068.24146,720
9/27/201665.8267.1565.7467.08108,950
9/26/201667.4267.4266.0966.25119,006
9/23/201667.6468.4866.8267.70143,216
9/22/201667.5868.0966.9667.95141,166
9/21/201667.5467.9566.5166.97132,237
9/20/201667.3267.4966.9867.2083,146
9/19/201666.9567.9166.5266.95120,194
9/16/201666.5967.2066.3866.59380,337
9/15/201666.8367.7066.6967.25143,458
9/14/201667.5868.0766.8667.06182,411
9/13/201668.0168.1567.1267.72194,076
9/12/201668.8068.8967.2968.58200,111
9/9/201669.0669.9968.2469.11259,469
9/8/201668.9369.5668.7969.31167,833
9/7/201667.6568.9166.9768.89184,264
9/6/201669.5069.5767.6267.95126,916
9/2/201668.6069.3968.0469.33106,428
9/1/201669.1469.7968.0468.58195,890
8/31/201669.0869.5368.0869.07133,320
8/30/201669.2570.0068.1369.19235,394
8/29/201669.1870.0569.0969.26162,563
8/26/201668.7769.1768.3069.03118,590
8/25/201668.0568.6767.9568.54109,618
8/24/201667.7968.1967.7068.1373,372
8/23/201668.0568.7667.7867.9089,185
8/22/201667.4167.9467.1167.7088,920
8/19/201667.2467.7965.9267.54160,090
8/18/201667.0967.6166.8367.54167,988
8/17/201666.7267.9066.7267.05120,095
8/16/201666.4467.7166.3666.91114,040
8/15/201666.4567.7966.0166.86187,163
8/12/201665.9666.2665.3666.1199,764
8/11/201666.3766.6065.7566.43112,910
8/10/201666.9167.1465.9265.97152,467
8/9/201667.2067.5966.8167.39107,689
8/8/201667.4167.8667.1367.23174,810
8/5/201665.3467.2464.6467.08178,962
8/4/201664.7164.9964.3664.6098,423
8/3/201663.4364.7563.4364.71197,471
8/2/201664.3064.7562.7663.64228,279
8/1/201665.2866.0464.2064.35320,947
7/29/201666.4166.6365.0065.23307,151
7/28/201665.9167.0265.2066.54334,837
7/27/201667.0068.3766.1566.88567,246
7/26/201666.1167.3265.7467.07322,562
7/25/201665.7466.4965.6266.32259,632
7/22/201665.7166.3765.0366.09278,400
7/21/201665.3665.8864.4365.67382,397
7/20/201665.7365.8865.1465.54223,049
7/19/201665.1265.7264.6065.54167,839
7/18/201665.2965.4064.8265.22234,132
7/15/201665.0465.6664.4565.28204,427
7/14/201664.7665.4364.6064.80253,286
7/13/201663.5664.1063.0663.73207,106
7/12/201662.3064.0062.3063.80176,897
7/11/201661.1562.2161.1561.80130,240
7/8/201661.3362.2061.0061.12131,210
7/7/201659.5960.9159.5960.50210,947
7/6/201658.4059.4656.7259.41369,795
7/5/201660.6960.6958.1958.87233,675
7/1/201662.2062.4261.1961.43260,694
6/30/201661.3362.7360.1662.70255,122
6/29/201659.4361.1358.8061.05266,963
6/28/201658.0358.6656.9058.51232,285
6/27/201658.8358.9556.0856.78395,773
6/24/201659.1960.2558.3959.44481,976
6/23/201661.5862.7961.3362.76161,241
6/22/201660.7461.6260.5060.56153,260
6/21/201660.7060.7059.3560.41133,274
6/20/201660.6361.4460.1060.26192,044
6/17/201659.0060.0558.9559.52427,596
6/16/201658.7658.8057.7258.65374,250
6/15/201659.6260.3258.9759.10264,873
6/14/201659.9560.4058.7059.17268,803
6/13/201660.4561.4759.9360.17268,342
6/10/201661.5662.0160.6960.91279,205
6/9/201663.0563.2061.7562.56442,238
6/8/201663.8564.2463.4663.55326,585
6/7/201664.4864.6463.8263.88181,981
6/6/201663.8965.1463.7064.64435,771
6/3/201663.1063.7961.4063.64247,798
6/2/201663.4063.8863.0463.67143,401
6/1/201663.2463.7362.4863.59345,378
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center