BOKF - BOK Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201975.7477.3875.2376.9776.97109,200
Oct 14, 201975.2676.0174.3575.6275.6279,600
Oct 11, 201975.3476.5374.3875.5375.53152,300
Oct 10, 201973.2374.7973.2374.3274.32143,300
Oct 09, 201973.0573.7472.2973.0173.01148,600
Oct 08, 201973.8174.1172.5772.6772.67168,300
Oct 07, 201975.2475.4274.4974.7874.78131,000
Oct 04, 201975.3875.4074.3075.2075.20204,100
Oct 03, 201975.6276.1974.1074.9574.95132,100
Oct 02, 201976.1676.4375.2475.6975.69206,400
Oct 01, 201979.8380.1876.5376.8376.83105,100
Sep 30, 201979.9680.1479.1279.1579.15139,500
Sep 27, 201980.0380.9379.4179.8779.8792,400
Sep 26, 201980.4880.5979.5079.5779.57110,900
Sep 25, 201979.1781.1979.1780.7780.7790,100
Sep 24, 201980.8781.0579.3579.5779.5784,400
Sep 23, 201980.3081.3380.0080.6480.6497,900
Sep 20, 201980.5581.6480.2580.9080.90234,200
Sep 19, 201980.7881.7280.3480.3980.3998,700
Sep 18, 201979.7381.3979.5180.8780.87152,800
Sep 17, 201981.7081.7079.9580.3180.31117,500
Sep 16, 201981.0182.8180.6782.2182.21192,700
Sep 13, 201980.5981.6479.9780.9480.94184,400
Sep 12, 201980.0180.8979.6180.3780.37191,700
Sep 11, 201980.0081.0078.9280.8980.89116,800
Sep 10, 201978.4979.9078.3479.8779.87174,700
Sep 09, 201976.8278.8576.7878.3578.35171,500
Sep 06, 201976.5877.3876.0476.5076.5096,500
Sep 05, 201976.0777.6675.9476.8976.89109,000
Sep 04, 201974.9577.0074.8075.0975.0997,000
Sep 03, 201975.5875.6173.7274.5574.55144,900
Aug 30, 201976.3476.5475.4776.1476.14111,400
Aug 29, 201975.0576.4875.0575.9975.99107,900
Aug 28, 201973.0475.1172.9674.4174.41212,600
Aug 27, 201975.7775.7773.2073.4773.47159,700
Aug 26, 201976.2076.2074.6175.2375.23250,700
Aug 23, 201977.1377.7275.1475.3575.35246,800
Aug 22, 201978.2178.4476.8577.7277.72106,800
Aug 21, 201977.4177.8976.5177.5377.53107,500
Aug 20, 201977.7177.7676.5176.7276.72228,000
Aug 19, 201979.1279.3377.9478.1878.18144,400
Aug 16, 201976.5178.5976.5178.1878.18115,800
Aug 15, 201976.4578.2375.3375.9475.94142,000
Aug 14, 201977.0877.6975.9476.4976.49166,400
Aug 13, 201977.3880.2676.9278.8178.81146,900
Aug 12, 201979.0379.3477.6377.6877.68137,300
Aug 09, 201979.6280.1778.7279.8279.82186,300
Aug 09, 20190.5 Dividend
Aug 08, 201978.8980.5878.7380.3779.87198,700
Aug 07, 201976.7378.2275.4178.1677.67184,300
Aug 06, 201977.7578.1576.3077.8677.38168,700
Aug 05, 201977.3878.5575.9376.9976.51160,900
Aug 02, 201980.0580.4177.8878.7078.21106,600
Aug 01, 201983.7183.7179.5580.0379.53152,100
Jul 31, 201983.2084.4782.7883.6883.16287,300
Jul 30, 201981.8383.3281.6883.2582.73106,400
Jul 29, 201983.5383.5381.8782.2881.77145,300
Jul 26, 201982.0484.0382.0283.5182.99234,200
Jul 25, 201983.9384.3381.0781.4580.94221,200
Jul 24, 201979.9984.8879.2383.9483.42512,700
Jul 23, 201976.8277.9676.6977.5677.08196,300
Jul 22, 201977.3777.4876.1476.8576.37217,200
Jul 19, 201977.8778.0077.1177.4776.99261,800
Jul 18, 201976.9778.3576.9777.5477.06143,700
Jul 17, 201977.0877.8676.7577.2676.78212,500
Jul 16, 201977.3477.8576.9077.3576.87156,600
Jul 15, 201978.5878.9976.9477.2976.81207,100
Jul 12, 201977.3878.8177.2378.6178.12116,800
Jul 11, 201976.5877.5176.0477.2376.75129,400
Jul 10, 201977.8477.8475.5076.1775.70227,700
Jul 09, 201975.3576.4675.2576.4175.9397,600
Jul 08, 201976.6476.8374.7175.4775.00112,800
Jul 05, 201976.0077.3575.8077.0876.60128,100
Jul 03, 201975.0775.9874.9275.8075.33177,000
Jul 02, 201975.8276.4574.0074.5974.13111,000
Jul 01, 201976.5876.8775.4976.0975.62109,800
Jun 28, 201975.5276.7475.0075.4875.01299,000
Jun 27, 201974.3175.6074.3175.0774.60118,200
Jun 26, 201974.0675.0273.5874.4674.00156,100
Jun 25, 201974.0574.2072.6073.8173.35200,400
Jun 24, 201974.6975.4673.6473.9373.47128,600
Jun 21, 201975.0075.6674.6674.7274.26315,300
Jun 20, 201975.9175.9173.9075.0774.60162,100
Jun 19, 201975.3976.6275.0975.2374.76183,500
Jun 18, 201974.2975.7173.9475.5475.07128,800
Jun 17, 201975.4275.5573.9774.1473.68133,000
Jun 14, 201975.4875.6874.0775.5275.05141,800
Jun 13, 201975.6576.0874.8975.4875.0198,800
Jun 12, 201976.9776.9775.1775.4474.97104,500
Jun 11, 201977.4577.9576.2476.5476.0679,200
Jun 10, 201976.9777.8275.1077.0276.5480,500
Jun 07, 201976.6376.9375.8376.4575.9777,900
Jun 06, 201977.1177.4276.1676.8776.3986,300
Jun 05, 201977.7777.9976.4977.2176.7379,800
Jun 04, 201976.4777.8275.9977.8277.3486,100
Jun 03, 201974.8276.2973.8575.5175.04226,500
May 31, 201975.6075.8574.8374.9374.46183,600
May 30, 201977.8778.2076.1176.6076.12122,000
May 29, 201976.9177.9176.0077.7877.30138,100
May 28, 201978.5478.7177.2177.2876.80167,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...