BOK Financial Corporation Stock Price (Quote) NASDAQ:BOKF
$83.28 ( 2.00% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $79.75 | $89.96 | Monday, 23rd May 2022 BOKF stock ended at $83.28. This is 2% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.88% from a day low at $81.96 to a day high of $84.32. |
90 days | $79.75 | $104.37 | |
52 weeks | $77.65 | $120.20 |
Historical BOK Financial Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $82.75 | $84.32 | $81.96 | $83.28 | 154 412 |
2022-05-20 | $82.47 | $83.11 | $79.75 | $81.65 | 206 149 |
2022-05-19 | $81.36 | $82.74 | $81.27 | $81.47 | 115 044 |
2022-05-18 | $83.93 | $84.31 | $81.85 | $82.34 | 121 977 |
2022-05-17 | $84.08 | $85.14 | $82.48 | $84.71 | 157 184 |
2022-05-16 | $84.00 | $84.48 | $81.97 | $82.89 | 130 842 |
2022-05-13 | $84.44 | $86.43 | $82.98 | $83.73 | 109 370 |
2022-05-12 | $83.58 | $84.24 | $82.19 | $83.99 | 142 315 |
2022-05-11 | $85.21 | $86.12 | $83.38 | $83.72 | 130 572 |
2022-05-10 | $85.69 | $87.38 | $83.29 | $85.12 | 252 655 |
2022-05-09 | $85.99 | $86.24 | $84.18 | $85.55 | 313 025 |
2022-05-06 | $86.29 | $87.17 | $84.92 | $86.99 | 225 755 |
2022-05-05 | $87.23 | $87.63 | $85.09 | $86.05 | 153 347 |
2022-05-04 | $85.83 | $87.67 | $84.80 | $87.67 | 151 312 |
2022-05-03 | $84.92 | $86.40 | $84.21 | $85.73 | 125 822 |
2022-05-02 | $83.07 | $85.97 | $82.13 | $84.74 | 201 483 |
2022-04-29 | $84.70 | $85.50 | $82.78 | $82.93 | 197 015 |
2022-04-28 | $85.60 | $88.64 | $83.74 | $85.18 | 132 213 |
2022-04-27 | $89.96 | $89.96 | $84.13 | $85.39 | 248 416 |
2022-04-26 | $87.16 | $88.92 | $85.05 | $85.57 | 233 492 |
2022-04-25 | $87.94 | $88.59 | $85.91 | $88.20 | 200 599 |
2022-04-22 | $90.54 | $90.54 | $88.29 | $88.32 | 50 851 |
2022-04-21 | $92.83 | $93.79 | $90.20 | $90.69 | 107 400 |
2022-04-20 | $92.48 | $93.94 | $92.16 | $92.37 | 119 500 |
2022-04-19 | $89.73 | $92.57 | $89.73 | $92.35 | 170 700 |
2022-04-18 | $88.25 | $89.82 | $88.25 | $89.13 | 125 700 |
2022-04-14 | $89.34 | $90.46 | $88.46 | $88.68 | 42 963 |
2022-04-13 | $87.54 | $89.73 | $87.11 | $89.67 | 102 721 |
2022-04-12 | $89.74 | $90.66 | $88.08 | $88.31 | 171 323 |
2022-04-11 | $89.18 | $91.72 | $89.18 | $89.55 | 132 552 |
2022-04-08 | $90.44 | $90.53 | $88.78 | $89.52 | 149 500 |
2022-04-07 | $91.35 | $92.42 | $88.97 | $89.69 | 134 200 |
2022-04-06 | $91.54 | $92.98 | $91.23 | $91.23 | 160 600 |
2022-04-05 | $92.49 | $94.02 | $91.94 | $92.14 | 160 000 |
2022-04-04 | $94.35 | $94.51 | $91.66 | $92.78 | 146 900 |
2022-04-01 | $95.17 | $95.36 | $92.76 | $93.22 | 175 765 |
2022-03-31 | $96.11 | $97.31 | $93.76 | $93.99 | 148 218 |
2022-03-30 | $99.12 | $99.34 | $95.68 | $96.29 | 130 819 |
2022-03-29 | $98.74 | $99.36 | $97.54 | $99.09 | 179 400 |
2022-03-28 | $98.80 | $98.80 | $96.15 | $97.16 | 204 200 |
2022-03-25 | $97.20 | $99.26 | $97.20 | $99.17 | 123 000 |
2022-03-24 | $97.16 | $97.59 | $95.40 | $97.13 | 149 500 |
2022-03-23 | $99.53 | $100.40 | $95.75 | $95.86 | 156 200 |
2022-03-22 | $101.44 | $102.92 | $100.33 | $100.55 | 173 630 |
2022-03-21 | $101.45 | $102.04 | $99.49 | $100.44 | 196 366 |
2022-03-18 | $101.08 | $101.92 | $98.47 | $100.81 | 637 859 |
2022-03-17 | $101.99 | $102.25 | $100.78 | $102.00 | 139 700 |
2022-03-16 | $101.74 | $103.90 | $101.62 | $103.36 | 194 000 |
2022-03-15 | $102.46 | $103.25 | $99.69 | $100.94 | 158 500 |
2022-03-14 | $101.58 | $104.37 | $101.42 | $102.02 | 175 400 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.