Skip to main content

Bok Financial Corp (NQ: BOKF )

84.84 -0.17 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 85.00 85.25 83.22 84.84 233,279 -0.17(-0.20%)
Feb 29, 2024 84.82 86.04 84.21 85.01 304,815 +1.01(+1.20%)
Feb 28, 2024 84.04 84.66 83.50 84.00 210,406 -0.51(-0.60%)
Feb 27, 2024 83.40 84.58 82.91 84.51 147,209 +1.53(+1.84%)
Feb 26, 2024 82.89 83.84 82.54 82.98 122,515 -0.33(-0.40%)
Feb 23, 2024 83.22 84.14 82.72 83.31 124,274 -0.27(-0.32%)
Feb 22, 2024 83.18 83.66 82.86 83.58 136,825 +0.43(+0.52%)
Feb 21, 2024 83.32 83.32 82.26 83.15 214,640 -0.53(-0.63%)
Feb 20, 2024 83.06 84.27 83.02 83.68 138,670 -0.26(-0.31%)
Feb 16, 2024 83.38 84.84 83.27 83.94 149,101 +0.21(+0.25%)
Feb 15, 2024 81.96 84.09 81.96 83.73 161,213 +2.43(+2.99%)
Feb 14, 2024 80.93 81.34 80.25 81.30 226,471 +1.30(+1.62%)
Feb 13, 2024 80.71 81.30 78.99 80.00 172,372 -3.61(-4.32%)
Feb 12, 2024 82.46 84.89 82.46 83.61 149,878 +1.24(+1.51%)
Feb 09, 2024 81.16 82.46 80.08 82.37 157,568 +1.38(+1.71%)
Feb 08, 2024 80.13 81.21 79.95 80.99 174,340 +0.41(+0.51%)
Feb 07, 2024 80.80 81.70 79.06 80.58 205,522 -0.10(-0.12%)
Feb 06, 2024 81.86 82.79 80.44 80.68 198,813 -1.44(-1.75%)
Feb 05, 2024 81.73 82.53 80.76 82.12 195,926 -0.68(-0.82%)
Feb 02, 2024 81.29 83.39 81.02 82.80 197,554 +0.28(+0.34%)
Feb 01, 2024 83.31 83.85 79.23 82.52 263,124 -0.77(-0.93%)
Jan 31, 2024 86.35 86.38 83.04 83.29 304,742 -4.28(-4.89%)
Jan 30, 2024 85.57 87.69 85.57 87.57 230,283 +1.33(+1.54%)
Jan 29, 2024 85.09 86.34 84.28 86.24 189,905 +1.31(+1.54%)
Jan 26, 2024 85.79 85.90 84.45 84.93 100,442 -0.27(-0.31%)
Jan 25, 2024 83.75 85.54 83.05 85.20 231,811 +2.49(+3.02%)
Jan 24, 2024 77.35 86.27 77.35 82.71 224,611 -0.06(-0.07%)
Jan 23, 2024 84.01 84.44 82.46 82.77 179,284 -1.11(-1.33%)
Jan 22, 2024 82.14 83.90 81.69 83.88 97,123 +1.83(+2.23%)
Jan 19, 2024 80.81 82.08 80.39 82.05 92,010 +1.53(+1.90%)
Jan 18, 2024 79.63 80.53 79.22 80.52 79,743 +1.26(+1.59%)
Jan 17, 2024 78.51 79.99 78.36 79.26 87,753 -0.51(-0.64%)
Jan 16, 2024 80.43 80.66 79.57 79.77 72,963 -1.49(-1.83%)
Jan 12, 2024 82.32 82.97 80.78 81.26 86,658 -0.74(-0.90%)
Jan 11, 2024 82.28 82.92 80.97 81.99 103,797 -1.01(-1.22%)
Jan 10, 2024 82.29 83.05 81.57 83.00 113,695 +0.19(+0.23%)
Jan 09, 2024 83.50 84.40 82.60 82.82 90,729 -1.79(-2.11%)
Jan 08, 2024 84.13 84.64 83.90 84.60 133,739 -0.07(-0.08%)
Jan 05, 2024 83.27 86.04 83.27 84.67 276,787 +0.67(+0.79%)
Jan 04, 2024 82.60 84.66 82.60 84.01 171,867 +0.82(+0.99%)
Jan 03, 2024 84.56 85.14 83.17 83.18 170,458 -2.25(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.