BOKF

BOK Financial Corporation Historical Stock Prices

$60.55
*  
2.73
4.31%
Get BOKF Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading BOKF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BOKF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.06  62.2999  60.19  60.55 396,740
09/01/2015 62.06 62.2999 60.19 60.55 398,118
08/31/2015 61.67 63.46 61.52 63.28 243,466
08/28/2015 60.88 62.68 60.88 62.38 327,274
08/27/2015 59.97 62.13 59.82 61.43 440,772
08/26/2015 58.39 59.25 57.495 59.17 348,949
08/25/2015 58.77 59.98 57.04 57.09 570,786
08/24/2015 58.66 61.12 57.79 58.98 361,921
08/21/2015 62.16 62.71 61.36 61.82 255,452
08/20/2015 63.99 64.01 62.86 62.88 247,141
08/19/2015 65.59 65.81 64.77 64.82 192,288
08/18/2015 66.14 66.73 65.57 65.97 156,335
08/17/2015 65.75 66.79 65 66.18 151,312
08/14/2015 65.42 66.42 65.37 66.32 95,598
08/13/2015 65.26 66.1737 64.86 65.51 142,104
08/12/2015 66.15 66.92 64.48 65.26 217,476
08/11/2015 66.89 67.91 66.33 66.86 144,192
08/10/2015 66.72 67.85 66.72 67.76 142,417
08/07/2015 66.91 67.32 66.08 66.36 159,395
08/06/2015 67.32 68 66.62 66.94 213,183
08/05/2015 67.2 68.09 66.8 67.35 153,379
08/04/2015 66.51 67.28 66.3 66.79 196,646
08/03/2015 66.5 67.07 65.83 66.52 270,060
07/31/2015 66.76 67.07 66.095 66.46 188,280
07/30/2015 67.44 69.94 66.62 66.76 133,288
07/29/2015 65.67 70.04 65.552 67.33 424,479
07/28/2015 64.83 65.3199 64.19 65.02 262,313
07/27/2015 65.59 65.59 64.47 64.61 219,841
07/24/2015 67.18 67.18 65.78 65.93 169,901
07/23/2015 68.42 68.42 66.82 67.03 154,029
07/22/2015 67.16 68.38 67.16 68.1 133,790
07/21/2015 67.7 68.67 67.21 67.56 148,647
07/20/2015 67.98 68.09 67.11 67.62 286,543
07/17/2015 68.73 68.73 66.85 67.94 271,211
07/16/2015 69.47 69.7 68.74 69.18 150,067
07/15/2015 68.84 69.4 68.72 69.12 162,413
07/14/2015 68.6 68.94 67.96 68.81 98,820
07/13/2015 68.7 69.24 68.27 68.87 107,566
07/10/2015 67.98 70.7 67.67 67.95 69,265
07/09/2015 67.42 68.37 66.29 67.36 81,951
07/08/2015 67.16 67.29 66.38 66.67 137,060
07/07/2015 68.57 68.86 66.74 67.52 306,371
07/06/2015 69.09 69.11 68.2 68.86 331,657
07/02/2015 70.43 70.57 69.2 69.66 192,059
07/01/2015 70 70.68 69.92 70.59 114,893
06/30/2015 70.47 70.54 69.2301 69.58 301,226
06/29/2015 70.23 70.87 69.55 69.86 283,428
06/26/2015 70.56 71.66 70.3404 70.78 291,618
06/25/2015 70.14 70.77 69.7 70.53 209,676
06/24/2015 69.91 70.48 69.78 69.89 109,000
06/23/2015 69.95 70.49 69.8255 70.3 139,849
06/22/2015 69.9 70.33 69.09 70 107,932
06/19/2015 68.84 69.43 68.61 69.43 188,993
06/18/2015 68.45 69.02 68.05 68.77 110,465
06/17/2015 69.68 69.93 68.17 68.46 97,553
06/16/2015 68.4 69.61 68.0254 69.43 138,260
06/15/2015 67.95 69.05 67.69 68.66 293,361
06/12/2015 68.77 68.83 68.25 68.71 85,731
06/11/2015 68.68 69.16 68.04 68.77 100,563
06/10/2015 67.93 68.89 67.56 68.67 152,933
06/09/2015 66.99 67.88 66.585 67.7 117,041
06/08/2015 66.59 67.27 66.3901 66.96 115,321
06/05/2015 66.03 66.96 65.909 66.94 116,798
06/04/2015 66.06 66.25 65.37 65.73 73,380
06/03/2015 65.52 66.26 65.195 66.19 84,006
06/02/2015 64.55 65.26 64.06 65.19 90,434
06/01/2015 65.14 65.14 63.915 64.59 115,925
05/29/2015 65.2 65.2 64.234 64.68 126,026
05/28/2015 65.32 65.32 64.85 65.2 96,256
05/27/2015 65.4 65.61 64.92 65.33 139,236
05/26/2015 65.64 65.64 64.56 65.32 118,594
05/22/2015 65.58 65.89 65.305 65.52 76,120
05/21/2015 65.43 66.1 65.2669 65.65 109,191
05/20/2015 66.34 66.34 65.24 65.66 93,880
05/19/2015 65.11 66.4 64.98 66.38 261,479
05/18/2015 64.16 65.26 64.16 64.97 253,156
05/15/2015 64.92 65.48 63.88 64.15 109,981
05/14/2015 65.4 65.64 64.78 65.1 94,780
05/13/2015 65.29 65.61 64.36 64.97 93,930
05/12/2015 64.74 65.4 64.05 65.3 177,779
05/11/2015 64.63 65.11 63.81 64.81 183,743
05/08/2015 64.7 65.8 63.81 64.46 154,153
05/07/2015 64.94 65.12 64.1 64.15 157,852
05/06/2015 64.89 65.25 64.59 64.99 227,586
05/05/2015 65.05 65.45 64.24 64.43 156,231
05/04/2015 64.65 65.3 64.39 65.11 89,774
05/01/2015 65.58 65.58 64.32 64.41 153,077
04/30/2015 65.07 65.9 64.24 65.19 348,485
04/29/2015 65.1 65.34 63.95 64.74 232,041
04/28/2015 63.23 63.915 62.83 63.85 171,699
04/27/2015 63.86 64.15 62.6 63.05 274,679
04/24/2015 64.27 64.27 63.45 63.8 136,629
04/23/2015 64.1 64.48 63.85 64.26 102,328
04/22/2015 63.82 64.33 62.96 64.24 166,192
04/21/2015 63.78 63.91 63.19 63.595 142,078
04/20/2015 63.8 63.98 63.1 63.77 196,405
04/17/2015 63.63 63.65 62.99 63.5 139,968
04/16/2015 64.56 64.56 63.26 64.15 212,466
04/15/2015 62.45 65 62.06 64.46 387,261
04/14/2015 62.77 62.77 61.77 62.1 115,312
04/13/2015 61.61 62.99 61.515 62.68 167,509
04/10/2015 62.01 62.01 61.02 61.44 189,723
04/09/2015 61.32 62.63 61.32 62.19 284,449
04/08/2015 61.18 61.57 61.03 61.21 289,965
04/07/2015 61.16 61.49 60.71 61.11 249,831
04/06/2015 60.47 61.18 59.98 61.14 261,496
04/02/2015 60.68 61.182 60.02 60.69 204,966
04/01/2015 61.3 61.3 60.13 60.61 261,189
03/31/2015 61.46 61.57 60.95 61.22 215,656
03/30/2015 60.86 61.78 60.83 61.7 148,666
03/27/2015 60.61 60.61 59.91 60.51 157,529
03/26/2015 59.89 60.59 59.17 60.56 185,464
03/25/2015 60.86 60.86 59.94 59.95 209,090
03/24/2015 60.82 60.93 60.01 60.56 128,393
03/23/2015 61.11 61.2555 60.58 60.7 166,337
03/20/2015 60.83 61.23 60.38 60.92 318,043
03/19/2015 60.79 61.1 59.77 60.33 247,666
03/18/2015 61.08 61.715 60.66 61.1 274,577
03/17/2015 60.37 61.39 60.16 61.34 223,392
03/16/2015 60.46 60.7 60.05 60.54 211,278
03/13/2015 60.33 60.53 59.58 60.38 297,848
03/12/2015 60.7 60.87 59.52 60.64 390,457
03/11/2015 60.16 60.53 59.95 60.16 241,449
03/10/2015 60.17 60.44 59.58 60.16 311,177
03/09/2015 60 60.92 59.44 60.81 237,113
03/06/2015 59.16 60.34 58.65 59.72 205,927
03/05/2015 59 59.16 58.2 59.1 394,999
03/04/2015 59.18 59.18 58.52 58.88 194,495
03/03/2015 59.32 59.47 58.91 59.26 162,659
03/02/2015 59.08 59.305 58.71 59.23 244,484
02/27/2015 59.57 59.57 58.57 59 348,523
02/26/2015 59.5 59.55 59.01 59.42 213,785
02/25/2015 59.42 59.49 58.82 59.42 169,246
02/24/2015 59.36 59.7 58.85 59.24 200,145
02/23/2015 59.5 59.82 58.4 59.05 185,175
02/20/2015 59.32 59.6 58.62 59.54 229,502
02/19/2015 59.89 59.89 58.59 59.31 352,680
02/18/2015 60.42 60.53 59.58 60 379,372
02/17/2015 59.36 60.41 58.44 60.3 274,585
02/13/2015 59.25 59.64 58.71 59.26 158,181
02/12/2015 58.39 59.31 58.1 59.07 187,882
02/11/2015 58.46 58.46 57.59 58.03 171,622
02/10/2015 59.28 59.28 58.27 59.05 267,062
02/09/2015 59.27 59.3325 58.66 58.97 256,579
02/06/2015 58.79 59.49 58.515 59.27 291,026
02/05/2015 56.65 58.38 56.65 58.33 287,985
02/04/2015 57.5 57.556 56.45 56.59 173,477
02/03/2015 56.15 58.295 55.724 57.8 420,427
02/02/2015 54.38 55.73 54.07 55.72 234,516
01/30/2015 53.52 54.64 53.52 54.11 259,692
01/29/2015 54.71 55.04 53.37 54.19 313,228
01/28/2015 55.15 56.52 53.525 54.76 740,141
01/27/2015 56 56.28 55.56 55.83 274,653
01/26/2015 56.02 56.77 55.24 56.66 240,735
01/23/2015 56.86 57.209 55.97 56.02 216,175
01/22/2015 56.08 57.2099 55.43 57.05 310,832
01/21/2015 54.68 55.91 54.33 55.57 427,524
01/20/2015 55.09 55.35 54.32 54.56 300,277
01/16/2015 53.77 55.05 53.61 55 395,242
01/15/2015 54.23 54.29 53.33 53.75 259,589
01/14/2015 53.84 54.25 53.01 54.21 601,749
01/13/2015 55.55 56.42 54.36 54.5 310,106
01/12/2015 55.38 55.38 54.59 55.21 247,722
01/09/2015 57.12 57.12 55.41 55.53 340,947
01/08/2015 57.39 57.74 56.5 57.16 206,041
01/07/2015 56.27 57.2 55.81 56.72 551,876
01/06/2015 57.61 57.61 55.9 55.92 652,234
01/05/2015 59.48 59.48 57.37 57.43 322,136
01/02/2015 60.45 60.45 58.79 60.01 208,228
12/31/2014 60.72 60.79 60.03 60.04 148,693
12/30/2014 60.65 60.91 60.17 60.73 70,711
12/29/2014 60.54 61.33 60.495 60.67 176,182
12/26/2014 61.15 61.18 60.72 60.78 76,001
12/24/2014 61.38 61.38 60.48 60.91 107,712
12/23/2014 61.11 61.48 60.97 61.04 228,209
12/22/2014 60.39 61.05 60.0501 60.72 264,471
12/19/2014 60.11 60.32 59.21 60.1 628,814
12/18/2014 59.52 60.51 59.44 59.8 392,857
12/17/2014 58.58 59.0048 57.94 58.69 438,975
12/16/2014 57.12 58.65 56.87 58.25 610,033
12/15/2014 59.3 59.33 57.72 57.91 435,206
12/12/2014 60.02 60.43 58.64 58.67 306,496
12/11/2014 60.35 60.96 60.08 60.42 218,269
12/10/2014 61.99 62.365 60.18 60.26 246,408
12/09/2014 61.59 62.605 60.57 62 470,622
12/08/2014 63.09 63.6775 62.03 62.4 357,015
12/05/2014 62.91 63.74 62.73 63.34 311,618
12/04/2014 63.85 64.99 62.44 62.58 276,195
12/03/2014 61.5 62.82 61.5 62.69 306,523
12/02/2014 61.26 62.13 60.91 61.41 549,598
12/01/2014 64.16 64.16 60.41 60.76 950,650
11/28/2014 67.55 67.71 64.28 64.45 155,363
11/26/2014 67.12 67.48 66.74 67.25 73,375
11/25/2014 67.42 67.42 66.46 67.17 220,836
11/24/2014 66.62 67.3 66.44 67.23 108,918
11/21/2014 67.59 67.59 66.28 66.63 171,238
11/20/2014 66.69 67.12 66.09 67.06 418,649
11/19/2014 66.82 66.89 66.07 66.83 187,555
11/18/2014 67.28 67.31 66.75 67 120,256
11/17/2014 67.81 67.82 67.02 67.13 81,026
11/14/2014 67.76 68.505 67.6 67.85 133,385
11/13/2014 68.34 68.415 67.575 67.95 147,804
11/12/2014 67.47 68.545 67.47 68.29 98,223
11/11/2014 68.77 69.1 67.95 68.22 61,068
11/10/2014 68.53 68.86 68.2 68.64 50,333
11/07/2014 67.81 68.41 67.37 68.28 154,852
11/06/2014 67.93 68.18 67.55 67.76 117,413
11/05/2014 68.08 68.4 67.58 67.71 134,941
11/04/2014 68.3 68.3 67.34 67.61 172,186
11/03/2014 68.54 69.11 67.96 68.37 78,679
10/31/2014 68 69.09 67.73 68.56 127,389
10/30/2014 68.53 68.53 67.2125 68.07 124,121
10/29/2014 67.33 68.78 66.78 68.62 76,360
10/28/2014 67.21 67.91 66.23 67.78 106,608
10/27/2014 66.24 66.97 66.24 66.9 42,266
10/24/2014 65.96 66.5625 65.96 66.44 29,453
10/23/2014 65.68 66.75 65.68 66.14 95,837
10/22/2014 66.11 66.59 65.82 65.88 73,614
10/21/2014 65.24 66.18 64.27 66.08 79,552
10/20/2014 64.61 64.99 64.155 64.85 88,562
10/17/2014 64.77 65.27 64.18 64.96 108,873
10/16/2014 62.37 64.41 62.37 64.08 127,941
10/15/2014 65 65 62.73 63.14 188,995
10/14/2014 65.71 66.535 65.33 65.51 142,560
10/13/2014 65.29 66.16 65.29 65.45 117,471
10/10/2014 65.39 65.87 65.03 65.36 154,516
10/09/2014 65.99 66.318 65.075 65.32 111,851
10/08/2014 65.2 66.3 65.2 66.2 89,625
10/07/2014 65.65 65.79 65.01 65.39 110,141
10/06/2014 66.9 67.0299 65.69 65.8 77,325
10/03/2014 66.24 66.9 66.24 66.7 75,150
10/02/2014 65.74 66.31 65.14 65.84 85,998
10/01/2014 66.34 66.51 65.61 65.83 75,748
09/30/2014 66.97 67.07 66.43 66.48 55,666
09/29/2014 66.59 67.07 66.064 66.83 64,462
09/26/2014 67.05 67.54 66.55 66.88 62,628
09/25/2014 67.45 67.55 66.8325 67.05 100,602
09/24/2014 67.54 68.1 67.075 67.63 127,797
09/23/2014 67.33 68 67.064 67.49 173,605
09/22/2014 67.87 68.2 67.24 67.45 105,307
09/19/2014 68.85 69.45 67.74 67.96 406,413
09/18/2014 67.94 69.56 67.94 68.71 94,964
09/17/2014 67.61 68.62 67.54 68.04 75,475
09/16/2014 68.17 68.33 67.48 67.72 79,454
09/15/2014 68.68 68.68 67.92 68.09 71,162
09/12/2014 68.15 69.08 68.15 68.68 89,882
09/11/2014 67.84 68.33 67.52 68.23 116,754
09/10/2014 67.69 68.48 67.69 68.19 87,165
09/09/2014 68.33 68.33 67.6 67.77 48,894
09/08/2014 67.97 68.46 67.3 68.31 75,552
09/05/2014 67.1 68.03 67.03 67.8 83,794
09/04/2014 67.38 67.975 67.22 67.5 100,655
09/03/2014 67.75 67.985 67.1755 67.46 99,885
09/02/2014 67.37 67.98 67.216 67.54 90,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?