Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:49PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

BOK Financial Corp. (BOKF)

At 1:00PM ET: 45.55   0.42 (0.91%)

MORE ON BOKF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 45.10 46.05 44.37 45.55 61,800 45.55 25-Nov-09 46.14 46.30 45.90 45.97 191,000 45.97 24-Nov-09 46.21 46.35 45.55 46.10 108,500 46.10 23-Nov-09 45.29 46.45 45.06 46.05 77,600 46.05 20-Nov-09 44.59 45.18 44.50 45.03 73,600 45.03 19-Nov-09 45.01 45.43 44.56 44.77 87,800 44.77 18-Nov-09 45.45 45.49 44.77 45.38 79,300 45.38 17-Nov-09 41.51 45.33 41.51 45.33 91,000 45.33 16-Nov-09 43.38 44.75 43.03 44.07 82,700 44.07 13-Nov-09 43.22 43.68 42.76 43.25 55,800 43.25 12-Nov-09 43.52 44.08 42.89 42.94 62,400 42.94 12-Nov-09 $ 0.24 Dividend 11-Nov-09 44.29 44.97 43.58 43.82 110,500 43.58 10-Nov-09 44.29 44.63 43.43 43.79 168,000 43.55 9-Nov-09 44.04 44.65 43.67 44.65 188,600 44.41 6-Nov-09 43.06 43.62 42.60 43.41 71,800 43.17 5-Nov-09 42.33 43.24 41.96 43.24 103,400 43.00 4-Nov-09 42.51 42.78 41.91 42.09 145,900 41.86 3-Nov-09 41.65 42.72 41.06 42.27 157,400 42.04 2-Nov-09 43.19 43.60 41.62 41.91 168,300 41.68 30-Oct-09 45.00 45.00 42.45 42.97 231,300 42.73 29-Oct-09 45.18 45.75 44.73 45.45 122,600 45.20 28-Oct-09 45.07 46.16 44.59 45.15 203,500 44.90 27-Oct-09 45.00 46.11 44.92 45.15 141,400 44.90 26-Oct-09 46.28 46.48 44.74 45.01 561,500 44.76 23-Oct-09 46.26 46.47 45.58 46.02 346,300 45.77 22-Oct-09 45.09 46.03 44.63 45.84 183,800 45.59 21-Oct-09 46.60 46.91 44.58 44.82 109,700 44.57 20-Oct-09 47.64 47.64 46.22 46.37 105,500 46.12 19-Oct-09 47.57 47.64 46.63 47.57 54,000 47.31 16-Oct-09 47.23 47.72 46.97 47.24 62,300 46.98 15-Oct-09 47.39 47.89 47.01 47.80 73,200 47.54 14-Oct-09 47.91 47.99 46.78 47.90 84,300 47.64 13-Oct-09 47.12 47.68 46.72 47.38 94,000 47.12 12-Oct-09 47.30 47.34 46.88 47.34 67,700 47.08 9-Oct-09 45.85 47.26 45.49 47.18 142,300 46.92 8-Oct-09 45.10 45.63 44.23 45.63 153,000 45.38 7-Oct-09 44.27 44.98 44.00 44.87 75,700 44.62 6-Oct-09 45.46 45.93 44.76 45.29 78,300 45.04 5-Oct-09 44.45 45.19 44.27 45.19 86,600 44.94 2-Oct-09 44.72 45.19 43.90 44.20 147,200 43.96 1-Oct-09 46.20 46.53 45.15 45.29 127,600 45.04 30-Sep-09 47.05 47.21 46.09 46.32 77,300 46.07 29-Sep-09 46.65 47.14 46.33 46.93 95,700 46.67 28-Sep-09 46.49 47.03 45.78 46.75 74,600 46.49 25-Sep-09 46.41 46.54 45.34 46.10 140,000 45.85 24-Sep-09 46.60 46.90 46.00 46.29 138,600 46.04 23-Sep-09 46.89 47.00 46.05 46.55 98,800 46.30 22-Sep-09 46.80 46.93 46.04 46.65 110,100 46.39 21-Sep-09 46.08 46.64 46.02 46.50 109,000 46.25 18-Sep-09 47.53 47.53 46.21 46.46 148,200 46.21 17-Sep-09 47.95 48.85 46.84 47.14 74,000 46.88 16-Sep-09 46.45 48.64 46.40 48.13 150,000 47.87 15-Sep-09 45.03 46.42 44.69 46.21 111,200 45.96 14-Sep-09 44.38 45.15 44.19 45.15 73,900 44.90 11-Sep-09 44.81 45.25 44.50 44.71 75,000 44.47 10-Sep-09 45.10 45.32 44.55 44.92 94,500 44.67 9-Sep-09 44.29 45.50 43.85 45.10 93,600 44.85 8-Sep-09 44.01 44.55 43.70 44.45 81,600 44.21 4-Sep-09 43.88 44.14 43.16 43.68 57,600 43.44 3-Sep-09 43.29 43.92 42.71 43.92 134,200 43.68 2-Sep-09 42.78 43.60 42.56 43.12 239,400 42.88 1-Sep-09 44.73 45.20 42.80 42.82 186,200 42.59 31-Aug-09 44.63 45.37 44.09 45.24 120,500 44.99 28-Aug-09 45.31 45.56 44.69 45.03 117,100 44.78 27-Aug-09 45.63 45.63 44.24 44.67 88,200 44.43 26-Aug-09 45.40 46.70 44.86 45.66 167,900 45.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions