BOKF - BOK Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201895.93098.29094.95597.98597.985562,041
Jun 18, 201898.99098.99095.70096.06096.060981,700
Jun 15, 2018103.550103.550101.000101.910101.910586,700
Jun 14, 2018102.850102.850101.060102.090102.090141,100
Jun 13, 2018102.650103.240101.300102.300102.300227,600
Jun 12, 2018103.420104.700101.770102.630102.630132,700
Jun 11, 2018105.120106.070103.110103.300103.300102,900
Jun 08, 2018104.700105.420104.320104.940104.940279,400
Jun 07, 2018105.340105.700104.230104.800104.800151,300
Jun 06, 2018103.840105.460103.560105.020105.020171,800
Jun 05, 2018103.470104.140102.660103.340103.340126,800
Jun 04, 2018102.740103.890102.650103.550103.550150,300
Jun 01, 2018101.780103.500101.780102.500102.500211,000
May 31, 2018102.340103.070100.820100.950100.950185,300
May 30, 2018100.970102.670100.750102.270102.270143,300
May 29, 2018101.710101.71099.620100.430100.430175,900
May 25, 2018102.760103.070101.820102.400102.400117,400
May 24, 2018103.820104.080101.670103.170103.170193,300
May 23, 2018104.250104.760103.530104.210104.210155,300
May 22, 2018105.730106.650104.660104.800104.800177,500
May 21, 2018104.210105.780104.210105.260105.260105,900
May 18, 2018104.750105.010103.940104.130104.13084,900
May 17, 2018104.690105.690104.200104.840104.840142,200
May 16, 2018104.300105.320104.030104.970104.970156,200
May 15, 2018103.070105.730103.070104.680104.680175,800
May 14, 2018103.700104.160103.160103.530103.53086,800
May 11, 2018103.040104.130103.040103.590103.59090,900
May 10, 2018103.070103.540102.130103.230103.23068,000
May 10, 20180.45 Dividend
May 09, 2018102.930103.750102.010103.280102.830128,700
May 08, 2018101.900103.150101.130102.180101.73593,700
May 07, 2018101.520102.530100.740101.900101.45663,400
May 04, 201899.480101.91099.000101.350100.90897,100
May 03, 2018100.230100.76099.00099.98099.544127,100
May 02, 2018101.080101.91099.840100.680100.241151,100
May 01, 2018100.700101.29099.080100.900100.460122,500
Apr 30, 2018103.080103.080100.680100.680100.241298,700
Apr 27, 2018103.300104.580102.130102.500102.053198,800
Apr 26, 2018105.570105.570101.720102.660102.213202,100
Apr 25, 2018103.790105.940102.190105.140104.682190,700
Apr 24, 2018104.050105.470102.880103.520103.069212,900
Apr 23, 2018102.270104.310102.270103.410102.959230,900
Apr 20, 2018101.570102.810101.410102.070101.625179,900
Apr 19, 2018100.380101.50099.950101.340100.898155,100
Apr 18, 2018100.910101.200100.090100.22099.783185,300
Apr 17, 2018103.100104.380100.620100.990100.550120,700
Apr 16, 2018102.950105.210101.660102.590102.143107,700
Apr 13, 2018103.870106.490101.980102.300101.854186,400
Apr 12, 2018101.820103.800101.650103.180102.730148,800
Apr 11, 2018100.340102.000100.250101.120100.679186,400
Apr 10, 2018100.030101.55098.490101.170100.729242,100
Apr 09, 201899.550100.67098.27098.40097.971101,100
Apr 06, 201899.720100.08098.09098.73098.300233,600
Apr 05, 2018100.260100.74099.200100.460100.02298,100
Apr 04, 201896.840100.13096.84099.90099.465143,800
Apr 03, 201897.56098.66096.89098.59098.160149,300
Apr 02, 201898.80099.08095.70096.94096.518148,400
Mar 29, 201898.69099.43097.72098.99098.559138,600
Mar 28, 201897.66099.35096.60098.12097.692184,400
Mar 27, 2018100.000100.20097.31097.67097.244156,100
Mar 26, 201897.18099.80096.12099.74099.305211,900
Mar 23, 201898.84099.02095.29095.68095.263152,400
Mar 22, 201899.990100.57098.38098.71098.280146,100
Mar 21, 2018100.400102.03099.710100.990100.550110,800
Mar 20, 2018100.840101.650100.000100.23099.79367,400
Mar 19, 2018100.970107.00099.410100.640100.201135,000
Mar 16, 201899.970101.26099.570100.830100.391466,900
Mar 15, 2018100.160100.43099.02099.87099.435113,000
Mar 14, 2018100.650100.74099.66099.86099.425182,200
Mar 13, 2018101.140101.920100.110100.490100.052136,500
Mar 12, 2018100.130101.64099.740100.910100.470233,700
Mar 09, 201898.900100.23098.40099.89099.45580,700
Mar 08, 201898.93098.93097.18098.22097.792156,700
Mar 07, 201896.63099.50096.63098.75098.320169,000
Mar 06, 201896.69097.99095.73097.79097.36495,300
Mar 05, 201895.36097.51094.61096.13095.711139,000
Mar 02, 201894.23096.19092.88095.79095.373104,800
Mar 01, 201894.45096.06093.67094.84094.427123,400
Feb 28, 201895.72096.74094.36094.45094.03894,800
Feb 27, 201896.87097.95095.31095.40094.984162,300
Feb 26, 201896.60097.22095.36096.83096.40869,700
Feb 23, 201895.25096.24095.00096.20095.78152,700
Feb 22, 201896.92097.38094.77094.89094.47786,200
Feb 21, 201895.35097.57095.35096.61096.18988,300
Feb 20, 201895.84096.68095.10095.35094.93589,200
Feb 16, 201895.09096.83095.03096.35095.93071,700
Feb 15, 201896.04096.36094.89095.42095.004107,100
Feb 14, 201892.67095.61091.62095.26094.845275,900
Feb 13, 201893.34095.01093.00093.39092.983139,400
Feb 12, 201893.01094.92092.46093.83093.421117,200
Feb 09, 201891.80093.11089.82092.54092.137174,800
Feb 08, 201893.55093.67090.63090.63090.235114,100
Feb 08, 20180.45 Dividend
Feb 07, 201893.38094.35093.00093.70092.84487,600
Feb 06, 201890.58093.67090.54093.55092.695272,900
Feb 05, 201895.11096.41092.46092.66091.813153,800
Feb 02, 201897.18098.48096.01096.11095.232121,700
Feb 01, 201896.38097.76095.98097.61096.718101,800
Jan 31, 201897.29097.40096.31096.69095.80682,700
Jan 30, 201897.81098.60096.35096.86095.975163,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...