BOKF Historical Prices | BOK Financial Corporation Stock

Dow

0.06% Nasdaq

0.01%

BOK Financial Corporation (BOKF)

-NasdaqGS

64.98 0.40(0.61%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	64.22	65.09	64.20	64.98	21,100	64.98
May 23, 2013	64.65	64.79	64.08	64.59	40,600	64.59
May 22, 2013	65.58	66.18	64.77	65.02	47,900	65.02
May 21, 2013	65.85	65.85	65.26	65.64	80,100	65.64
May 20, 2013	65.80	66.22	65.48	65.95	42,900	65.95
May 17, 2013	64.85	65.84	64.56	65.69	25,800	65.69
May 16, 2013	64.89	65.44	64.66	64.91	33,300	64.91
May 15, 2013	64.85	65.46	64.80	65.14	42,200	65.14
May 15, 2013	0.38 Dividend
May 14, 2013	65.10	65.46	64.81	65.17	95,300	64.79
May 13, 2013	64.96	65.45	64.49	64.97	18,500	64.59
May 10, 2013	64.47	65.21	64.47	64.87	20,600	64.49
May 9, 2013	64.72	64.73	64.15	64.35	25,800	63.97
May 8, 2013	65.01	65.38	64.50	64.85	58,600	64.47
May 7, 2013	64.47	65.45	64.43	64.98	45,100	64.60
May 6, 2013	63.66	64.67	63.66	64.16	40,800	63.79
May 3, 2013	64.00	64.24	63.09	63.53	87,900	63.16
May 2, 2013	62.55	63.84	62.41	63.30	61,100	62.93
May 1, 2013	62.52	62.85	61.91	62.10	51,800	61.74
Apr 30, 2013	62.94	62.94	61.80	62.49	56,700	62.13
Apr 29, 2013	62.21	62.65	61.99	62.41	31,700	62.05
Apr 26, 2013	61.95	61.99	61.43	61.78	58,000	61.42
Apr 25, 2013	62.55	62.73	61.74	62.09	40,600	61.73
Apr 24, 2013	62.23	62.31	61.57	62.31	53,600	61.95
Apr 23, 2013	61.90	62.17	61.41	62.13	27,700	61.77
Apr 22, 2013	61.97	62.06	61.26	61.58	65,000	61.22
Apr 19, 2013	61.73	62.17	61.44	61.97	36,100	61.61
Apr 18, 2013	61.47	61.74	61.06	61.47	65,600	61.11
Apr 17, 2013	61.06	61.81	61.01	61.51	86,900	61.15
Apr 16, 2013	60.94	61.74	60.54	61.68	46,100	61.32
Apr 15, 2013	62.01	62.01	60.40	60.52	68,800	60.17
Apr 12, 2013	61.83	61.99	61.43	61.89	54,800	61.53
Apr 11, 2013	62.18	62.28	61.52	62.01	45,500	61.65
Apr 10, 2013	61.99	62.32	61.87	62.08	82,200	61.72
Apr 9, 2013	62.25	62.27	61.66	62.00	20,600	61.64
Apr 8, 2013	62.05	62.44	61.32	62.37	25,700	62.01
Apr 5, 2013	61.35	62.06	61.02	61.88	66,700	61.52
Apr 4, 2013	61.97	62.12	61.50	61.97	66,500	61.61
Apr 3, 2013	62.40	62.53	61.31	61.70	80,500	61.34
Apr 2, 2013	62.71	62.80	61.96	62.22	77,900	61.86
Apr 1, 2013	62.30	62.37	61.72	62.37	58,100	62.01
Mar 28, 2013	62.18	62.46	61.92	62.30	54,000	61.94
Mar 27, 2013	62.66	62.66	62.08	62.24	68,500	61.88
Mar 26, 2013	62.70	63.07	62.42	62.77	39,500	62.40
Mar 25, 2013	62.66	62.84	62.29	62.67	74,600	62.30
Mar 22, 2013	62.65	62.73	61.83	62.38	88,800	62.02
Mar 21, 2013	62.57	62.75	62.06	62.41	48,400	62.05
Mar 20, 2013	62.77	62.86	62.30	62.63	50,800	62.26
Mar 19, 2013	62.23	62.47	61.90	62.15	47,500	61.79
Mar 18, 2013	61.95	62.13	61.49	62.02	66,200	61.66
Mar 15, 2013	61.75	62.21	61.52	62.13	217,600	61.77
Mar 14, 2013	61.18	61.69	61.06	61.64	34,300	61.28
Mar 13, 2013	60.75	61.26	60.75	60.98	78,600	60.62
Mar 12, 2013	60.75	60.93	60.45	60.74	49,000	60.39
Mar 11, 2013	60.51	60.75	59.75	60.66	24,000	60.31
Mar 8, 2013	60.29	60.64	59.97	60.44	38,000	60.09
Mar 7, 2013	59.92	60.51	59.82	60.17	46,500	59.82
Mar 6, 2013	60.19	60.32	59.70	59.99	60,600	59.64
Mar 5, 2013	60.00	60.45	59.26	60.02	85,500	59.67
Mar 4, 2013	59.61	59.93	59.20	59.66	124,000	59.31
Mar 1, 2013	59.42	59.74	58.96	59.55	107,500	59.20
Feb 28, 2013	58.88	59.48	58.63	59.43	83,500	59.08
Feb 27, 2013	58.43	59.04	58.21	58.82	43,600	58.48
Feb 26, 2013	58.76	58.95	58.04	58.42	101,400	58.08
Feb 25, 2013	59.75	59.75	58.35	58.37	114,000	58.03
Feb 22, 2013	58.83	59.61	58.83	59.58	78,900	59.23
Feb 21, 2013	58.65	59.16	58.31	58.43	95,500	58.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BOKF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BOK Financial Corporation (BOKF)