Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BOKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 89.30 | -0.38 | -0.42% | 89.02 | 89.505 | 88.3087 | 159,979 |
| Jun 06 2024 | 89.68 | 0.10 | 0.11% | 89.45 | 89.74 | 88.66 | 148,187 |
| Jun 05 2024 | 89.58 | 1.06 | 1.20% | 89.17 | 89.665 | 88.33 | 97,852 |
| Jun 04 2024 | 88.52 | -1.58 | -1.75% | 89.52 | 90.1603 | 88.10 | 146,744 |
| Jun 03 2024 | 90.10 | -0.52 | -0.57% | 91.53 | 91.53 | 89.25 | 136,051 |
| May 31 2024 | 90.62 | 0.86 | 0.96% | 90.34 | 90.995 | 89.74 | 175,094 |
| May 30 2024 | 89.76 | 0.10 | 0.11% | 90.00 | 90.66 | 89.63 | 178,521 |
| May 29 2024 | 89.66 | -1.17 | -1.29% | 89.72 | 90.15 | 88.70 | 128,958 |
| May 28 2024 | 90.83 | -1.22 | -1.33% | 92.49 | 93.73 | 90.05 | 137,076 |
| May 24 2024 | 92.05 | 0.83 | 0.91% | 91.80 | 92.05 | 90.36 | 83,570 |
| May 23 2024 | 91.22 | -1.74 | -1.87% | 93.15 | 93.75 | 90.495 | 103,968 |
| May 22 2024 | 92.96 | -1.47 | -1.56% | 94.08 | 94.575 | 92.05 | 78,930 |
| May 21 2024 | 94.43 | 0.24 | 0.25% | 93.77 | 94.43 | 93.29 | 105,548 |
| May 20 2024 | 94.19 | -1.49 | -1.56% | 95.34 | 95.72 | 94.17 | 100,633 |
| May 17 2024 | 95.68 | 0.49 | 0.51% | 94.92 | 95.93 | 94.72 | 87,136 |
| May 16 2024 | 95.19 | -0.63 | -0.66% | 95.52 | 95.78 | 95.1225 | 70,259 |
| May 15 2024 | 95.82 | 0.82 | 0.86% | 95.71 | 96.405 | 94.615 | 96,491 |
| May 14 2024 | 95.00 | 0.75 | 0.80% | 94.17 | 95.07 | 92.31 | 85,298 |
| May 13 2024 | 94.25 | -0.12 | -0.13% | 95.00 | 95.00 | 94.05 | 89,007 |
| May 10 2024 | 94.37 | 0.88 | 0.94% | 93.72 | 94.60 | 93.18 | 64,388 |
| May 09 2024 | 93.49 | 0.23 | 0.25% | 93.63 | 93.76 | 92.65 | 124,508 |
| May 08 2024 | 93.26 | 0.77 | 0.83% | 91.51 | 93.44 | 91.48 | 104,373 |
| May 07 2024 | 92.49 | -0.06 | -0.06% | 92.74 | 93.55 | 92.49 | 120,811 |
| May 06 2024 | 92.55 | 0.29 | 0.31% | 92.58 | 93.14 | 92.36 | 81,668 |
| May 03 2024 | 92.26 | 0.42 | 0.46% | 92.46 | 93.73 | 91.25 | 127,060 |
| May 02 2024 | 91.84 | 1.60 | 1.77% | 91.24 | 91.96 | 90.48 | 133,059 |
| May 01 2024 | 90.24 | 1.51 | 1.70% | 89.05 | 91.72 | 88.77 | 161,695 |
| Apr 30 2024 | 88.73 | -1.22 | -1.36% | 89.69 | 90.34 | 88.66 | 121,496 |
| Apr 29 2024 | 89.95 | -0.88 | -0.97% | 91.22 | 91.47 | 89.86 | 160,383 |
| Apr 26 2024 | 90.83 | 0.87 | 0.97% | 90.44 | 91.075 | 89.79 | 164,657 |
| Apr 25 2024 | 89.96 | -3.09 | -3.32% | 92.54 | 92.545 | 89.61 | 148,282 |
| Apr 24 2024 | 93.05 | 1.94 | 2.13% | 89.75 | 93.51 | 89.75 | 256,986 |
| Apr 23 2024 | 91.11 | 1.85 | 2.07% | 88.93 | 92.425 | 88.93 | 259,970 |
| Apr 22 2024 | 89.26 | 1.41 | 1.61% | 88.20 | 89.80 | 87.32 | 130,502 |
| Apr 19 2024 | 87.85 | 2.42 | 2.83% | 85.30 | 87.85 | 85.30 | 102,387 |
| Apr 18 2024 | 85.43 | 0.30 | 0.35% | 85.56 | 85.79 | 85.07 | 99,104 |
| Apr 17 2024 | 85.13 | -0.22 | -0.26% | 85.39 | 86.51 | 85.12 | 104,152 |
| Apr 16 2024 | 85.35 | -0.99 | -1.15% | 86.45 | 86.6299 | 85.02 | 108,624 |
| Apr 15 2024 | 86.34 | -0.50 | -0.58% | 87.21 | 88.47 | 85.63 | 102,913 |
| Apr 12 2024 | 86.84 | -1.10 | -1.25% | 87.05 | 87.50 | 86.62 | 78,859 |
| Apr 11 2024 | 87.94 | -0.21 | -0.24% | 88.42 | 88.42 | 86.74 | 82,916 |
| Apr 10 2024 | 88.15 | -4.08 | -4.42% | 90.60 | 92.3682 | 87.50 | 124,157 |
| Apr 09 2024 | 92.23 | 1.09 | 1.20% | 90.98 | 92.29 | 90.98 | 108,170 |
| Apr 08 2024 | 91.14 | 1.29 | 1.44% | 90.05 | 91.37 | 90.05 | 65,058 |
| Apr 05 2024 | 89.85 | -0.04 | -0.04% | 89.46 | 90.15 | 89.14 | 92,991 |
| Apr 04 2024 | 89.89 | 0.66 | 0.74% | 90.85 | 91.12 | 89.46 | 132,154 |
| Apr 03 2024 | 89.23 | -0.27 | -0.30% | 89.01 | 89.98 | 88.88 | 214,447 |
| Apr 02 2024 | 89.50 | -1.56 | -1.71% | 89.97 | 91.13 | 89.33 | 187,261 |
| Apr 01 2024 | 91.06 | -0.94 | -1.02% | 92.70 | 92.75 | 90.3601 | 141,847 |
| Mar 28 2024 | 92.00 | 0.93 | 1.02% | 90.82 | 92.08 | 90.555 | 169,766 |
| Mar 27 2024 | 91.07 | 3.48 | 3.97% | 87.75 | 91.14 | 87.75 | 119,717 |
| Mar 26 2024 | 87.59 | -0.14 | -0.16% | 88.23 | 88.28 | 87.0922 | 77,150 |
| Mar 25 2024 | 87.73 | -0.27 | -0.31% | 87.77 | 89.07 | 87.73 | 68,536 |
| Mar 22 2024 | 88.00 | -0.69 | -0.78% | 88.88 | 88.88 | 87.27 | 167,924 |
| Mar 21 2024 | 88.69 | -0.27 | -0.30% | 89.13 | 90.51 | 88.42 | 166,158 |
| Mar 20 2024 | 88.96 | 2.46 | 2.84% | 86.32 | 89.38 | 86.02 | 198,452 |
| Mar 19 2024 | 86.50 | 0.41 | 0.48% | 85.85 | 87.25 | 85.85 | 179,976 |
| Mar 18 2024 | 86.09 | -1.13 | -1.30% | 87.38 | 87.57 | 85.86 | 238,367 |
| Mar 15 2024 | 87.22 | 0.98 | 1.14% | 86.11 | 87.75 | 86.11 | 373,510 |
| Mar 14 2024 | 86.24 | -0.78 | -0.90% | 86.42 | 86.65 | 85.11 | 403,681 |
| Mar 13 2024 | 87.02 | 0.90 | 1.05% | 86.14 | 87.14 | 86.14 | 176,386 |
| Mar 12 2024 | 86.12 | 0.04 | 0.05% | 86.00 | 86.53 | 85.31 | 152,778 |
| Mar 11 2024 | 86.08 | -1.09 | -1.25% | 86.61 | 87.27 | 86.06 | 115,192 |
