BOKF - BOK Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2018104.10105.21104.10104.78104.78134,510
Sep 19, 2018103.08104.35103.08103.87103.87172,300
Sep 18, 2018103.13103.35102.47103.01103.01116,200
Sep 17, 2018103.55103.70102.46102.79102.79150,100
Sep 14, 2018103.04103.86103.04103.31103.31156,100
Sep 13, 2018103.15103.53102.41103.06103.06196,800
Sep 12, 2018104.32104.48102.32102.55102.55142,900
Sep 11, 2018103.81105.00103.81104.41104.41119,700
Sep 10, 2018104.90105.00103.84104.13104.13132,800
Sep 07, 2018103.50104.83103.33104.57104.57222,200
Sep 06, 2018103.80104.36103.53103.62103.62118,800
Sep 05, 2018103.45104.24103.42103.65103.65128,500
Sep 04, 2018102.49103.57102.06103.36103.36122,900
Aug 31, 2018102.03102.73101.60102.55102.55119,400
Aug 30, 2018101.88102.49101.57102.06102.0682,900
Aug 29, 2018101.84102.33101.35102.25102.25179,700
Aug 28, 2018102.14102.46100.88101.85101.85277,400
Aug 27, 2018102.04102.30101.48101.96101.96171,900
Aug 24, 2018102.02102.48101.34101.53101.5377,800
Aug 23, 2018101.50102.03100.71101.68101.68306,300
Aug 22, 2018101.20101.59100.73101.50101.50262,900
Aug 21, 2018100.06101.7899.87101.24101.2479,300
Aug 20, 201899.79100.4699.2699.8099.8085,100
Aug 17, 201899.1999.8499.0399.7899.7895,000
Aug 16, 201898.4399.9398.4399.4399.43132,600
Aug 15, 201899.5999.8597.8898.0198.01153,900
Aug 14, 201897.7698.9997.6998.5998.59116,300
Aug 13, 201898.3898.9797.4497.5497.54126,700
Aug 10, 201898.1698.9897.5198.4898.48122,300
Aug 10, 20180.5 Dividend
Aug 09, 201899.3299.9998.2498.9698.46104,800
Aug 08, 201898.9099.7598.3399.4398.93110,700
Aug 07, 201898.62100.0598.5998.7998.29125,300
Aug 06, 201897.7398.6597.2998.3097.80131,600
Aug 03, 201898.8699.4197.6497.9397.44105,000
Aug 02, 201898.1299.5196.5098.9298.42118,500
Aug 01, 201897.7398.7397.5598.4997.99139,800
Jul 31, 201898.5698.5696.7497.3396.84163,200
Jul 30, 201899.1099.6998.4398.4697.96306,700
Jul 27, 201899.08100.4198.4299.1098.60254,000
Jul 26, 201899.32100.4597.2798.9198.41247,200
Jul 25, 201899.6099.8997.0099.0398.53404,000
Jul 24, 201899.3399.5298.0498.4197.91198,500
Jul 23, 201897.9999.7797.9999.4198.91193,400
Jul 20, 201897.3598.5396.9398.1597.65103,500
Jul 19, 201896.8297.7096.1097.2296.73159,200
Jul 18, 201896.1497.3296.0197.1496.65140,400
Jul 17, 201895.6096.7795.5396.0195.52187,200
Jul 16, 201895.8696.6895.4395.9995.51204,500
Jul 13, 201895.1996.8894.5095.5395.05334,700
Jul 12, 201896.6396.6394.2095.2794.79261,600
Jul 11, 201895.9496.9995.6896.2295.73181,700
Jul 10, 201897.8398.4595.3596.2895.79185,600
Jul 09, 201896.1597.6895.9597.4596.96222,700
Jul 06, 201895.0795.9694.5495.6995.21187,900
Jul 05, 201894.6395.0593.8295.0394.55256,800
Jul 03, 201894.1194.7192.8793.8093.33127,200
Jul 02, 201893.4694.3093.4694.3093.82211,200
Jun 29, 201895.1095.7093.9994.0193.54221,200
Jun 28, 201893.7494.6192.3994.3893.90253,100
Jun 27, 201895.4695.7092.9893.0292.55237,200
Jun 26, 201897.1197.5695.5195.7695.28270,600
Jun 25, 201896.4597.3896.0396.9696.47251,200
Jun 22, 201898.2698.6396.3297.0496.55319,500
Jun 21, 201897.5498.8597.3797.6597.16245,000
Jun 20, 201898.59100.4397.8297.9097.41298,700
Jun 19, 201895.9398.2994.9697.9997.49740,100
Jun 18, 201898.9998.9995.7096.0695.57981,700
Jun 15, 2018103.55103.55101.00101.91101.40586,700
Jun 14, 2018102.85102.85101.06102.09101.57141,100
Jun 13, 2018102.65103.24101.30102.30101.78227,600
Jun 12, 2018103.42104.70101.77102.63102.11132,700
Jun 11, 2018105.12106.07103.11103.30102.78102,900
Jun 08, 2018104.70105.42104.32104.94104.41279,400
Jun 07, 2018105.34105.70104.23104.80104.27151,300
Jun 06, 2018103.84105.46103.56105.02104.49171,800
Jun 05, 2018103.47104.14102.66103.34102.82126,800
Jun 04, 2018102.74103.89102.65103.55103.03150,300
Jun 01, 2018101.78103.50101.78102.50101.98211,000
May 31, 2018102.34103.07100.82100.95100.44185,300
May 30, 2018100.97102.67100.75102.27101.75143,300
May 29, 2018101.71101.7199.62100.4399.92175,900
May 25, 2018102.76103.07101.82102.40101.88117,400
May 24, 2018103.82104.08101.67103.17102.65193,300
May 23, 2018104.25104.76103.53104.21103.68155,300
May 22, 2018105.73106.65104.66104.80104.27177,500
May 21, 2018104.21105.78104.21105.26104.73105,900
May 18, 2018104.75105.01103.94104.13103.6084,900
May 17, 2018104.69105.69104.20104.84104.31142,200
May 16, 2018104.30105.32104.03104.97104.44156,200
May 15, 2018103.07105.73103.07104.68104.15175,800
May 14, 2018103.70104.16103.16103.53103.0186,800
May 11, 2018103.04104.13103.04103.59103.0790,900
May 10, 2018103.07103.54102.13103.23102.7168,000
May 10, 20180.45 Dividend
May 09, 2018102.93103.75102.01103.28102.31128,700
May 08, 2018101.90103.15101.13102.18101.2293,700
May 07, 2018101.52102.53100.74101.90100.9463,400
May 04, 201899.48101.9199.00101.35100.4097,100
May 03, 2018100.23100.7699.0099.9899.04127,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...