Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bok Financial Corp (NQ: BOKF )

106.23 -1.65 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 68.81 70.99 66.96 67.13 442,502 -2.29(-3.30%)
Jan 28, 2021 70.20 71.46 68.71 69.42 381,037 +0.36(+0.53%)
Jan 27, 2021 70.05 70.15 68.49 69.06 213,536 -1.57(-2.23%)
Jan 26, 2021 72.16 72.16 70.40 70.63 160,425 -0.89(-1.25%)
Jan 25, 2021 71.00 71.66 70.12 71.52 211,122 -0.39(-0.54%)
Jan 22, 2021 70.69 72.09 70.13 71.91 261,958 +0.80(+1.12%)
Jan 21, 2021 72.68 73.44 70.44 71.11 266,240 -1.25(-1.72%)
Jan 20, 2021 73.39 74.25 71.98 72.36 534,728 -0.75(-1.02%)
Jan 19, 2021 72.12 73.28 71.80 73.10 255,622 +1.07(+1.49%)
Jan 15, 2021 71.97 72.56 70.95 72.03 217,840 -1.17(-1.60%)
Jan 14, 2021 71.10 73.37 70.17 73.20 624,006 +3.26(+4.67%)
Jan 13, 2021 70.01 70.53 68.40 69.94 407,640 -0.67(-0.95%)
Jan 12, 2021 70.84 71.78 70.42 70.61 398,545 +0.31(+0.44%)
Jan 11, 2021 68.38 70.49 67.49 70.31 300,198 +1.35(+1.95%)
Jan 08, 2021 70.34 70.39 68.52 68.96 368,238 -1.48(-2.10%)
Jan 07, 2021 69.53 70.94 68.97 70.44 416,899 +1.15(+1.65%)
Jan 06, 2021 66.21 70.13 65.92 69.30 421,223 +5.12(+7.97%)
Jan 05, 2021 63.17 65.00 63.06 64.18 231,151 +1.09(+1.73%)
Jan 04, 2021 63.82 63.82 61.80 63.09 230,929 +0.85(+1.36%)
Dec 31, 2020 62.24 62.24 62.24 152,195 -0.47(-0.75%)
Dec 30, 2020 62.41 63.59 61.62 62.72 152,195 +0.33(+0.52%)
Dec 29, 2020 63.20 63.65 62.10 62.39 193,651 -0.72(-1.14%)
Dec 28, 2020 62.85 63.93 62.48 63.11 210,002 +0.67(+1.08%)
Dec 24, 2020 63.15 63.59 62.18 62.43 80,424 -0.69(-1.09%)
Dec 23, 2020 61.49 63.43 61.24 63.12 278,406 +1.99(+3.26%)
Dec 22, 2020 62.32 62.50 61.12 61.13 192,046 -0.67(-1.09%)
Dec 21, 2020 62.22 63.49 60.81 61.81 304,139 +0.07(+0.12%)
Dec 18, 2020 63.11 63.60 61.61 61.73 355,476 -1.50(-2.37%)
Dec 17, 2020 64.01 64.35 63.05 63.23 186,031 -0.75(-1.18%)
Dec 16, 2020 64.32 64.56 63.69 63.99 286,453 -0.25(-0.38%)
Dec 15, 2020 65.06 65.06 63.26 64.23 243,467 +0.65(+1.03%)
Dec 14, 2020 64.89 65.38 63.44 63.58 157,877 -0.38(-0.60%)
Dec 11, 2020 63.02 64.53 63.02 63.96 343,043 +0.04(+0.06%)
Dec 10, 2020 63.54 64.22 62.83 63.92 153,203 -0.39(-0.61%)
Dec 09, 2020 64.54 65.19 63.92 64.32 158,108 +0.39(+0.61%)
Dec 08, 2020 63.46 64.50 63.46 63.92 173,408 -0.17(-0.27%)
Dec 07, 2020 64.09 64.36 63.14 64.10 165,396 -0.31(-0.48%)
Dec 04, 2020 64.26 64.92 63.54 64.41 252,056 +1.03(+1.62%)
Dec 03, 2020 63.62 63.92 62.99 63.38 142,539 -0.02(-0.03%)
Dec 02, 2020 62.01 63.47 61.68 63.40 254,048 +1.05(+1.68%)
Dec 01, 2020 62.55 63.61 62.16 62.35 206,590 +1.50(+2.46%)
Nov 30, 2020 63.22 64.47 60.68 60.85 179,354 -2.79(-4.38%)
Nov 27, 2020 64.27 64.47 63.20 63.64 97,258 -0.68(-1.06%)
Nov 25, 2020 65.20 65.20 63.56 64.32 208,598 -1.85(-2.79%)
Nov 24, 2020 64.68 66.41 64.47 66.17 412,487 +2.84(+4.49%)
Nov 23, 2020 63.62 64.32 63.12 63.32 236,111 +0.52(+0.82%)
Nov 20, 2020 63.11 63.34 62.28 62.81 169,321 -0.55(-0.86%)
Nov 19, 2020 62.69 63.46 61.56 63.35 141,507 +0.21(+0.33%)
Nov 18, 2020 64.15 65.08 63.05 63.14 162,388 -0.69(-1.08%)
Nov 17, 2020 62.64 64.12 62.10 63.83 238,489 -0.39(-0.61%)
Nov 16, 2020 64.02 64.98 63.01 64.22 245,743 +2.76(+4.50%)
Nov 13, 2020 61.05 61.81 60.72 61.46 349,645 +1.47(+2.45%)
Nov 12, 2020 59.19 60.63 58.92 59.99 205,649 -0.67(-1.10%)
Nov 11, 2020 62.47 62.47 59.49 60.66 294,186 -1.64(-2.63%)
Nov 10, 2020 62.71 63.14 61.82 62.30 346,914 +0.60(+0.98%)
Nov 09, 2020 57.56 63.62 57.56 61.69 523,787 +7.51(+13.86%)
Nov 06, 2020 55.83 55.83 54.18 54.18 190,282 -1.11(-2.01%)
Nov 05, 2020 52.02 55.65 51.00 55.29 366,761 +3.35(+6.44%)
Nov 04, 2020 54.90 55.08 51.84 51.94 238,938 -3.74(-6.72%)
Nov 03, 2020 55.03 56.11 54.68 55.69 262,255 +1.81(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.