BOKF - BOK Financial Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201895.3597.5795.3596.6196.6188,338
Feb 20, 201895.8496.6895.1095.3595.3589,200
Feb 16, 201895.0996.8395.0396.3596.3571,700
Feb 15, 201896.0496.3694.8995.4295.42107,100
Feb 14, 201892.6795.6191.6295.2695.26275,900
Feb 13, 201893.3495.0193.0093.3993.39139,400
Feb 12, 201893.0194.9292.4693.8393.83117,200
Feb 09, 201891.8093.1189.8292.5492.54174,800
Feb 08, 201893.5593.6790.6390.6390.63114,100
Feb 08, 20180.45 Dividend
Feb 07, 201893.3894.3593.0093.7093.2587,600
Feb 06, 201890.5893.6790.5493.5593.10272,900
Feb 05, 201895.1196.4192.4692.6692.21153,800
Feb 02, 201897.1898.4896.0196.1195.65121,700
Feb 01, 201896.3897.7695.9897.6197.14101,800
Jan 31, 201897.2997.4096.3196.6996.2382,700
Jan 30, 201897.8198.6096.3596.8696.39163,000
Jan 29, 201898.0898.8097.5698.3697.89104,700
Jan 26, 201897.4198.1595.9198.0797.60170,900
Jan 25, 201897.7998.0496.8697.3796.90220,700
Jan 24, 201894.4198.4194.4197.9397.46224,500
Jan 23, 201896.6197.9695.7197.3396.86167,100
Jan 22, 201896.2297.6196.0196.7096.2492,500
Jan 19, 201895.9296.9695.9296.7096.2496,000
Jan 18, 201896.4196.4195.5295.7095.2482,800
Jan 17, 201895.8796.7694.8996.4095.94149,500
Jan 16, 201895.0096.5094.6695.4294.96135,300
Jan 12, 201896.6896.7595.1195.7595.29109,300
Jan 11, 201895.0996.4295.0996.2495.7870,200
Jan 10, 201893.7596.4793.7594.7194.26153,700
Jan 09, 201892.4894.4992.4893.6293.17150,900
Jan 08, 201892.0992.8291.7992.2391.79109,300
Jan 05, 201892.5292.6691.6292.0991.65153,500
Jan 04, 201892.7893.6391.9292.0291.58198,000
Jan 03, 201892.0293.2691.8492.2591.81167,700
Jan 02, 201892.6393.4591.4092.3591.91133,100
Dec 29, 201793.7993.7992.2692.3291.88220,300
Dec 28, 201792.8593.6392.0393.4993.04127,500
Dec 27, 201791.8292.9091.4292.3091.86121,200
Dec 26, 201792.6293.3991.7092.0191.5793,900
Dec 22, 201793.5093.7792.0892.9192.4695,900
Dec 21, 201792.7093.8292.1093.4192.9691,500
Dec 20, 201792.9792.9791.3592.4592.01135,600
Dec 19, 201793.0493.2891.8992.3791.93136,800
Dec 18, 201791.6893.9791.6892.8792.42239,600
Dec 15, 201789.3991.7388.9090.8890.44514,900
Dec 14, 201789.3590.2488.0488.6488.21211,100
Dec 13, 201788.6690.3988.1489.1988.76185,200
Dec 12, 201788.0788.7487.9088.3787.95141,100
Dec 11, 201788.3788.8687.7587.9587.5379,000
Dec 08, 201788.9289.3487.5888.3587.9371,300
Dec 07, 201787.0588.6087.0588.3987.97126,000
Dec 06, 201787.7988.5687.3387.3786.9540,900
Dec 05, 201790.3490.6487.9588.1687.7468,400
Dec 04, 201789.8891.2889.4890.1789.74100,600
Dec 01, 201789.2989.2986.3588.5588.1292,800
Nov 30, 201790.0090.6788.7389.0088.57107,500
Nov 29, 201787.5590.6087.2789.8889.45105,500
Nov 28, 201784.8287.2782.4987.1586.7374,200
Nov 27, 201784.7886.0084.4784.5884.1759,000
Nov 24, 201785.1185.1783.5284.7084.2962,500
Nov 22, 201785.5085.5084.6584.8684.4565,400
Nov 21, 201785.6685.7185.0585.3784.9654,300
Nov 20, 201784.5185.4484.4885.2384.8246,100
Nov 17, 201783.1984.6783.0084.5384.1286,400
Nov 16, 201783.6583.8583.0883.2982.8957,200
Nov 15, 201782.2383.9582.0083.2682.8667,400
Nov 14, 201782.8484.9282.7282.9182.51124,800
Nov 13, 201782.0183.5181.2083.3382.9398,400
Nov 10, 201782.2383.2982.0982.5482.1466,800
Nov 10, 20170.45 Dividend
Nov 09, 201783.1683.7282.0082.7481.8978,200
Nov 08, 201783.8885.1080.1183.8582.9995,900
Nov 07, 201786.6286.6284.0684.1883.3293,000
Nov 06, 201786.7087.0085.9986.6185.7350,900
Nov 03, 201786.5487.0186.1086.8285.9354,000
Nov 02, 201786.2086.8685.3586.5585.6764,900
Nov 01, 201787.2687.9085.7985.9885.1072,100
Oct 31, 201786.4387.2385.7386.4785.5973,900
Oct 30, 201787.7787.9885.9286.3685.4866,600
Oct 27, 201787.1888.3286.2588.2587.3592,900
Oct 26, 201786.8787.9285.3687.3586.4687,300
Oct 25, 201788.5290.6985.0187.1586.26236,700
Oct 24, 201790.4590.9089.8390.5889.65108,500
Oct 23, 201790.9692.0889.6889.8588.9375,900
Oct 20, 201790.9891.5790.3390.9189.9859,100
Oct 19, 201789.2890.4989.0590.1189.1960,700
Oct 18, 201789.0690.0589.0689.7488.8255,900
Oct 17, 201790.0990.0988.5288.6787.7676,500
Oct 16, 201788.3690.1688.0390.0589.13118,100
Oct 13, 201788.9689.8788.4088.5587.65124,200
Oct 12, 201789.7589.8088.4989.1488.2386,700
Oct 11, 201790.1890.3589.4489.9589.0394,900
Oct 10, 201789.4390.3089.3090.2089.2866,200
Oct 09, 201790.1290.1288.9489.3588.4469,800
Oct 06, 201789.8690.3089.0489.7188.79110,400
Oct 05, 201788.5089.9388.3389.8388.91114,000
Oct 04, 201789.4889.6888.3888.6087.69144,500
Oct 03, 201790.4690.4688.8189.8888.96156,000
Oct 02, 201789.0190.2388.6490.1789.25117,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...