BOKF

BOK Financial Corporation Historical Stock Prices

$67.72
*  
0.37
0.54%
Get BOKF Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading BOKF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BOKF After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  67.96  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
08/29/2014 67.15 67.46 66.78 67.38 42,406
08/28/2014 67.39 67.51 66.77 67.06 54,201
08/27/2014 67.76 68.346 67.32 67.55 73,652
08/26/2014 67.62 68.02 67.09 67.88 48,095
08/25/2014 67.43 67.86 67.12 67.47 37,385
08/22/2014 67.22 67.96 66.71 67.23 33,253
08/21/2014 66.792 67.7 66.06 67.4 67,387
08/20/2014 66.68 67.11 66.36 66.84 23,976
08/19/2014 66.62 67.3 66.56 66.86 29,235
08/18/2014 66.18 66.75 65.84 66.71 40,031
08/15/2014 66.58 66.65 65.19 65.81 127,192
08/14/2014 66.41 67.09 66 66.27 63,818
08/13/2014 66.13 66.87 65.91 66.44 93,745
08/12/2014 66.38 66.76 66.11 66.36 40,813
08/11/2014 66.26 66.74 65.91 66.38 33,817
08/08/2014 65.91 66.24 65.69 66.19 36,522
08/07/2014 66.06 66.23 65.13 65.95 58,269
08/06/2014 65.27 66.3 65.17 66.14 67,427
08/05/2014 65.52 66.41 65.323 65.67 58,668
08/04/2014 65.86 66.165 65.05 65.91 62,242
08/01/2014 66.41 66.85 65.38 65.71 67,555
07/31/2014 68.26 68.34 66.09 66.24 166,410
07/30/2014 65.36 67.54 63.74 67.38 121,507
07/29/2014 64.88 65.47 64.17 65.12 58,019
07/28/2014 65.52 65.6 64.74 65.09 69,271
07/25/2014 65.13 65.71 64.63 65.53 35,081
07/24/2014 64.73 66.5 64.72 65.47 44,991
07/23/2014 64.64 65.262 64.35 65 77,774
07/22/2014 64.82 65.2 64.37 64.71 79,383
07/21/2014 64.53 64.91 64.17 64.77 48,166
07/18/2014 64.02 64.99 64.01 64.78 64,784
07/17/2014 64.87 65.2 63.76 63.93 53,072
07/16/2014 66.66 66.66 65.21 65.37 74,008
07/15/2014 65.88 66.7 65.4101 66.56 61,106
07/14/2014 66.6 66.88 65.8 65.88 49,183
07/11/2014 65.71 66.2975 65.025 66.18 181,248
07/10/2014 66.15 66.47 65.72 65.81 107,024
07/09/2014 66.49 66.968 65.98 66.88 152,099
07/08/2014 67.19 67.472 66.21 66.21 150,612
07/07/2014 67.29 67.444 66.81 67.28 51,344
07/03/2014 66.82 67.81 66.258 67.4 44,487
07/02/2014 67.5 67.5 66.46 66.69 106,671
07/01/2014 66.56 67.82 66.22 67.4 134,523
06/30/2014 65.95 66.89 65.83 66.6 123,088
06/27/2014 65.85 66.24 65.62 66.03 82,697
06/26/2014 65.49 66.4 64.49 66.15 157,351
06/25/2014 65.13 65.53 64.63 65.24 79,040
06/24/2014 65.05 65.8599 64.99 65.37 119,292
06/23/2014 65.49 65.71 65.04 65.26 72,692
06/20/2014 65.5 65.99 64.97 65.24 200,795
06/19/2014 65.8 65.8 65.01 65.34 58,194
06/18/2014 65.23 65.9099 64.8 65.69 72,383
06/17/2014 64.36 65.66 64.36 65.13 104,193
06/16/2014 65.22 65.22 64.37 64.52 79,613
06/13/2014 65.74 66.33 64.92 65.22 112,651
06/12/2014 65.29 66.15 64.99 65.49 138,550
06/11/2014 65.34 65.67 65.02 65.39 87,342
06/10/2014 65.65 65.77 65.2335 65.7 78,156
06/09/2014 64.94 65.96 63.76 65.57 75,889
06/06/2014 64.6 65.2675 64.55 64.75 48,174
06/05/2014 63.57 64.92 63.5 64.64 91,225
06/04/2014 63.06 63.78 62.9 63.66 91,338
06/03/2014 62.91 63.81 62.87 63.23 71,046
06/02/2014 62.93 63.51 62.2 63.26 61,959
05/30/2014 62.68 63.13 62.54 62.78 107,778
05/29/2014 63.14 63.22 62.19 62.43 170,192
05/28/2014 63.4 63.4 62.75 62.95 93,628
05/27/2014 63.45 63.96 63.2 63.64 74,510
05/23/2014 62.77 63.36 62.7 63.29 79,714
05/22/2014 62.55 62.88 62.31 62.69 48,405
05/21/2014 62.22 62.94 61.905 62.53 66,243
05/20/2014 62.99 62.99 61.93 62.23 72,091
05/19/2014 62.45 63.33 62.17 63.12 61,977
05/16/2014 62.73 63.17 62.2 62.6 80,835
05/15/2014 62.56 63.13 61.64 62.85 117,434
05/14/2014 63.89 63.95 62.63 62.81 59,848
05/13/2014 65.17 65.17 64 64.24 64,341
05/12/2014 64.67 65.44 64.08 65.13 120,843
05/09/2014 64.72 64.8 63.84 64.58 108,741
05/08/2014 64.74 65.24 64.39 64.53 64,761
05/07/2014 63.93 64.88 63.6 64.71 102,386
05/06/2014 64.6 65.06 63.75 63.81 111,049
05/05/2014 64.67 65.1 64.41 64.7 138,759
05/02/2014 64.71 66.61 64.61 64.91 81,651
05/01/2014 65.42 65.71 64.1 64.72 159,381
04/30/2014 65.75 65.99 64.85 65.42 202,210
04/29/2014 65.96 66.29 65.3 65.75 74,079
04/28/2014 66.34 66.545 65.5 66 65,315
04/25/2014 67.05 67.13 66.09 66.1 73,016
04/24/2014 68.08 68.32 66.9 67.09 67,919
04/23/2014 67.61 68.08 67.47 67.71 77,596
04/22/2014 67.2 68.365 66.97 67.73 84,039
04/21/2014 66.97 67.4 66.53 67.11 85,311
04/17/2014 67.07 67.07 66.37 67.01 108,698
04/16/2014 66.96 67.09 66.53 66.84 64,124
04/15/2014 66.97 67.57 65.9 66.73 213,518
04/14/2014 67.33 67.55 66.52 66.94 111,165
04/11/2014 66.26 67.12 65.181 67.01 147,700
04/10/2014 67.39 67.98 65.67 66.26 181,276
04/09/2014 67.89 67.89 67.1 67.55 89,716
04/08/2014 68.21 69.12 67.556 67.67 184,570
04/07/2014 69.48 69.79 68.82 69.34 104,042
04/04/2014 70.73 71.05 69.31 69.41 146,519
04/03/2014 70.37 71.1 70.0001 70.72 175,716
04/02/2014 69.91 70.46 69.21 70.15 158,395
04/01/2014 69.2 70.05 68.51 69.66 78,576
03/31/2014 68.53 69.18 68.35 69.05 84,864
03/28/2014 68.08 68.712 67.9301 68.2 79,440
03/27/2014 69.46 69.5 67.81 67.86 79,954
03/26/2014 69.81 70 69.13 69.25 154,730
03/25/2014 69.35 69.87 69.12 69.68 117,934
03/24/2014 69.87 70.36 68.97 69.34 101,528
03/21/2014 69.86 70.78 69.51 69.62 427,583
03/20/2014 68.42 70.28 68.42 69.67 99,311
03/19/2014 68.28 69.33 67.61 68.54 118,999
03/18/2014 67.95 68.46 67.54 68.22 129,507
03/17/2014 67.46 68.09 67.41 67.99 84,047
03/14/2014 67.1 67.8 66.88 67.19 93,535
03/13/2014 67.2 68.022 66.972 67.065 128,731
03/12/2014 66.92 67.36 66.04 67.2 113,357
03/11/2014 67.07 67.07 66.31 66.83 151,243
03/10/2014 66.64 67.11 66.4 66.94 128,702
03/07/2014 65.87 66.67 65.76 66.59 215,873
03/06/2014 65.4 66.2 65.32 65.65 99,157
03/05/2014 65.14 65.62 64.6 65.25 211,887
03/04/2014 65.05 66.27 64.79 65.38 218,835
03/03/2014 64.48 64.93 64.06 64.59 170,438
02/28/2014 64.4 65.54 64.22 64.73 109,120
02/27/2014 63.89 64.44 63.5 64.19 107,015
02/26/2014 63.47 64.09 63.22 63.82 124,351
02/25/2014 63.66 63.66 63.05 63.31 123,655
02/24/2014 62.67 64.14 62.67 63.58 151,613
02/21/2014 62.65 62.89 62.06 62.57 120,079
02/20/2014 62.69 62.69 62.07 62.46 94,851
02/19/2014 63.99 64 62.52 62.8 117,380
02/18/2014 64.53 64.53 64.01 64.21 158,375
02/14/2014 64.04 64.51 64.03 64.4 60,304
02/13/2014 63.91 64.914 63.62 63.99 247,740
02/12/2014 64.15 65.15 64.08 64.21 128,908
02/11/2014 63.37 64.58 63.23 64.46 53,633
02/10/2014 63.68 64.35 63.14 63.77 112,231
02/07/2014 63.31 64.145 63.14 63.44 64,226
02/06/2014 63.1 63.54 62.48 63.45 173,830
02/05/2014 63.69 64.514 62.9901 63.12 91,651
02/04/2014 63.39 64.22 62.24 63.77 150,099
02/03/2014 64.37 64.69 63.19 63.22 170,241
01/31/2014 63.83 65.05 63.78 64.26 155,523
01/30/2014 63.89 64.71 63.176 64.55 91,779
01/29/2014 64.95 65.62 63.83 64.05 259,015
01/28/2014 65.11 65.42 64.35 65.11 57,923
01/27/2014 65.41 66.07 64.48 64.72 60,184
01/24/2014 65.42 65.8685 65.24 65.41 85,844
01/23/2014 66.06 66.06 65 65.52 63,457
01/22/2014 66.49 66.6 66.105 66.23 76,442
01/21/2014 65.4 66.67 65.1425 66.29 86,474
01/17/2014 64.6 65.1 64.5 64.96 54,552
01/16/2014 64.66 64.79 64.02 64.66 59,506
01/15/2014 64.4 64.92 64.16 64.49 86,278
01/14/2014 64.37 64.58 63.2 64.4 89,444
01/13/2014 64.34 64.74 63.58 64.08 81,727
01/10/2014 65.05 65.05 63.99 64.37 54,477
01/09/2014 65.07 65.07 64.4 64.85 66,120
01/08/2014 64.69 65.01 64.39 64.8 38,322
01/07/2014 64.65 65.39 64.56 64.71 51,573
01/06/2014 64.91 65.14 64.47 64.73 79,713
01/03/2014 65.28 65.67 64.42 64.63 74,121
01/02/2014 66.31 66.33 64.94 65.2 76,362
12/31/2013 66.27 66.5585 66.06 66.32 73,640
12/30/2013 66.2 66.2 65.81 66 76,290
12/27/2013 65.51 66.58 65.51 65.99 60,906
12/26/2013 65.47 65.89 65 65.83 107,071
12/24/2013 65.11 65.83 64.86 65.1 20,623
12/23/2013 64.35 65.35 63.68 65.25 57,230
12/20/2013 63.56 64.2 63.48 63.98 245,981
12/19/2013 63.52 63.68 63.06 63.47 96,146
12/18/2013 62.91 63.9 61.6401 63.79 147,243
12/17/2013 63.38 63.38 62.55 62.78 85,977
12/16/2013 62.56 63.4 62.26 63.27 87,536
12/13/2013 62.66 62.95 62.03 62.54 65,410
12/12/2013 62.68 63.16 62.4 62.48 63,551
12/11/2013 62.75 62.79 62.31 62.49 125,178
12/10/2013 62.57 62.93 62.36 62.55 106,507
12/09/2013 62.76 62.99 62.34 62.59 89,894
12/06/2013 62.23 63.25 62.23 62.78 64,670
12/05/2013 61.76 62.18 61.06 62.01 125,530
12/04/2013 61.83 62.47 61.47 61.78 102,882
12/03/2013 62.5 62.79 61.47 62 92,965
12/02/2013 63.32 63.6 62.51 62.52 85,289
11/29/2013 64.52 64.91 63.2 63.3 53,193
11/27/2013 63.59 64.2 63.06 64.16 62,072
11/26/2013 63.23 63.69 62.98 63.39 125,230
11/25/2013 63.2 63.679 62.86 63.1 116,367
11/22/2013 62.95 63.05 62.03 63.02 45,934
11/21/2013 62.5 63.99 62.5 62.86 47,122
11/20/2013 63.21 63.21 62.4 62.48 45,250
11/19/2013 62.85 63 62.36 62.96 83,035
11/18/2013 62.6 63 62.23 62.71 26,210
11/15/2013 63.02 63.02 61.85 62.36 61,350
11/14/2013 62.5 63 62.04 62.83 64,176
11/13/2013 61.86 62.51 61.6655 62.32 75,147
11/12/2013 63.04 63.23 62.24 62.37 49,206
11/11/2013 64.05 64.06 63.01 63.11 18,262
11/08/2013 62.48 64.34 62.46 63.92 55,068
11/07/2013 62.47 62.94 62.11 62.19 72,100
11/06/2013 62.15 62.5464 61.95 62.46 41,847
11/05/2013 61.81 62.19 61.74 62.02 124,787
11/04/2013 61.82 62.2 61.64 61.83 82,137
11/01/2013 61.2 62.15 60.7 61.61 97,256
10/31/2013 64.32 64.32 60.59 61.23 194,133
10/30/2013 64.39 65.23 63.3132 64.19 87,708
10/29/2013 64.5 64.83 64.13 64.39 83,447
10/28/2013 64.11 65.18 64.11 64.68 55,219
10/25/2013 64 64.38 63.91 64.18 94,723
10/24/2013 63.98 64.32 63.505 63.95 30,118
10/23/2013 64 64.3564 63.53 63.92 82,249
10/22/2013 64.08 64.37 63.5202 64.05 55,292
10/21/2013 63.7 64.57 63.693 64.22 62,675
10/18/2013 63.87 64.654 63.385 63.78 119,985
10/17/2013 63.37 63.9 62.99 63.69 67,230
10/16/2013 63.61 64.29 63.57 63.64 41,148
10/15/2013 63.66 64.07 63.344 63.46 44,856
10/14/2013 63.35 64.48 63.35 63.77 41,050
10/11/2013 61.93 63.88 61.91 63.66 77,812
10/10/2013 62.14 62.91 61.9 62.2 198,730
10/09/2013 61.74 62.38 61.57 61.84 62,183
10/08/2013 62.1 63.04 61.57 61.59 47,560
10/07/2013 62.71 62.97 61.96 62.1 26,044
10/04/2013 62.31 63.26 62.31 63.07 48,968
10/03/2013 62.67 62.89 62.43 62.71 45,286
10/02/2013 63.79 63.79 62.5 62.73 108,899
10/01/2013 63.53 64.01 63.16 63.86 61,367
09/30/2013 63.41 63.88 62.93 63.35 76,068
09/27/2013 63.8 64.61 63.11 63.74 71,886
09/26/2013 64.25 64.72 63.54 63.92 29,739
09/25/2013 64.5 64.84 63.82 64.17 70,461
09/24/2013 64.32 64.76 64.15 64.39 54,943
09/23/2013 65.18 65.18 64.17 64.38 55,842
09/20/2013 64.73 65.81 64.73 64.91 293,794
09/19/2013 64.17 64.92 63.82 64.48 105,638
09/18/2013 65.26 65.45 64.25 64.35 59,434
09/17/2013 64.29 65.35 64.29 65.12 37,632
09/16/2013 64.65 65.1 64.04 64.4 48,867
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?