BOK Financial Corporation Common Stockのデータ

BOK Financial Corporation Common Stockの基本情報

名前 BOK Financial Corporation Common Stock
ティッカー BOKF
国 United States
上場年 nan
セクター Finance

BOK Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.22 83.1 83.25 84.08 194700.0 84.08
2021-02-12 83.41 80.11 82.08 82.62 101900.0 82.62
2021-02-11 84.4 81.62 83.22 82.63 123000.0 82.63
2021-02-10 84.93 83.0 84.09 83.7 108500.0 83.18
2021-02-09 83.66 81.2 81.61 83.59 150500.0 83.07
2021-02-08 81.81 80.8 81.48 81.81 146200.0 81.3
2021-02-05 81.73 80.14 81.73 80.9 161500.0 80.4
2021-02-04 80.95 77.95 78.26 80.9 236400.0 80.4
2021-02-03 77.61 75.19 76.34 77.6 196500.0 77.12
2021-02-02 77.32 75.7 76.42 76.71 142900.0 76.23
2021-02-01 76.16 72.81 74.12 75.79 286700.0 75.32
2021-01-29 78.1 73.67 75.83 73.86 402200.0 73.4
2021-01-28 78.62 75.6 77.23 76.38 346300.0 75.91
2021-01-27 77.18 75.35 76.52 75.98 194100.0 75.51
2021-01-26 79.39 77.45 79.39 77.71 145800.0 77.23
2021-01-25 78.84 77.15 78.12 78.69 191900.0 78.2
2021-01-22 79.31 77.16 77.77 79.12 238200.0 78.63
2021-01-21 80.8 77.5 79.96 78.24 242000.0 77.75
2021-01-20 81.69 79.19 80.74 79.61 486000.0 79.12
2021-01-19 80.62 78.99 79.35 80.43 232300.0 79.93
2021-01-15 79.83 78.06 79.18 79.25 198100.0 78.76
2021-01-14 80.72 77.2 78.23 80.54 567200.0 80.04
2021-01-13 77.6 75.25 77.02 76.95 370500.0 76.47
2021-01-12 78.97 77.48 77.94 77.69 362200.0 77.21
2021-01-11 77.55 74.25 75.23 77.35 272900.0 76.87
2021-01-08 77.44 75.39 77.39 75.87 334700.0 75.4
2021-01-07 78.05 75.88 76.5 77.5 378700.0 77.02
2021-01-06 77.16 72.53 72.85 76.24 382800.0 75.77
2021-01-05 71.52 69.38 69.5 70.61 210100.0 70.17
2021-01-04 70.22 67.99 70.22 69.41 209900.0 68.98
2020-12-31 69.55 68.12 69.16 68.48 183000.0 68.05
2020-12-30 69.96 67.79 68.66 69.0 138300.0 68.57
2020-12-29 70.03 68.32 69.53 68.64 176000.0 68.21
2020-12-28 70.34 68.74 69.15 69.43 190900.0 69.0
2020-12-24 69.96 68.41 69.48 68.69 73100.0 68.26
2020-12-23 69.79 67.38 67.65 69.45 253100.0 69.02
2020-12-22 68.76 67.25 68.56 67.26 174600.0 66.84
2020-12-21 69.86 66.9 68.45 68.0 276400.0 67.58
2020-12-18 69.97 67.78 69.43 67.92 323100.0 67.5
2020-12-17 70.8 69.37 70.42 69.57 169100.0 69.14
2020-12-16 71.03 70.07 70.76 70.4 260400.0 69.96
2020-12-15 71.58 69.6 71.58 70.67 221300.0 70.23
2020-12-14 71.93 69.8 71.39 69.95 143500.0 69.52
2020-12-11 71.0 69.33 69.33 70.37 311800.0 69.93
2020-12-10 70.65 69.13 69.91 70.33 139300.0 69.89
2020-12-09 71.72 70.33 71.01 70.76 143700.0 70.32
2020-12-08 70.96 69.82 69.82 70.33 157600.0 69.89
2020-12-07 70.81 69.47 70.51 70.52 150300.0 70.08
2020-12-04 71.42 69.91 70.7 70.86 229200.0 70.42
2020-12-03 70.33 69.3 69.99 69.73 129600.0 69.3
2020-12-02 69.83 67.86 68.22 69.75 230900.0 69.32
2020-12-01 69.98 68.39 68.82 68.6 187800.0 68.17
2020-11-30 70.93 66.76 69.55 66.95 163000.0 66.53
2020-11-27 70.93 69.53 70.71 70.02 88500.0 69.58
2020-11-25 71.73 69.93 71.73 70.77 189700.0 70.33
2020-11-24 73.07 70.93 71.16 72.8 374900.0 72.35
2020-11-23 70.77 69.44 70.0 69.67 214600.0 69.24
2020-11-20 69.69 68.52 69.43 69.1 153900.0 68.67
2020-11-19 69.82 67.73 68.97 69.7 128600.0 69.27
2020-11-18 71.61 69.37 70.58 69.47 147600.0 69.04
2020-11-17 70.55 68.32 68.92 70.23 216800.0 69.79
2020-11-16 71.49 69.32 70.44 70.66 223400.0 70.22
2020-11-13 68.01 66.8 67.17 67.62 317600.0 67.2
2020-11-12 67.23 65.33 65.63 66.52 185500.0 65.59
2020-11-11 69.27 65.97 69.27 67.26 265300.0 66.32
2020-11-10 70.01 68.55 69.54 69.08 312900.0 68.11
2020-11-09 70.55 63.83 65.35 68.41 472400.0 67.45
2020-11-06 61.91 60.08 61.91 60.08 171600.0 59.24
2020-11-05 61.71 56.55 57.68 61.31 330800.0 60.45
2020-11-04 61.08 57.48 60.88 57.6 215500.0 56.79
2020-11-03 62.22 60.63 61.02 61.75 236500.0 60.89
2020-11-02 60.71 58.53 59.61 59.74 258900.0 58.9
2020-10-30 59.24 58.13 58.56 58.74 323600.0 57.92
2020-10-29 58.8 56.05 56.7 58.62 337900.0 57.8
2020-10-28 58.19 55.83 56.71 57.06 289100.0 56.26
2020-10-27 60.54 58.19 60.19 58.19 271500.0 57.38
2020-10-26 62.28 59.32 62.28 60.29 239000.0 59.45
2020-10-23 62.82 61.06 61.58 62.59 480900.0 61.71
2020-10-22 60.99 57.08 59.19 60.7 303500.0 59.85
2020-10-21 59.88 57.86 59.72 57.98 321800.0 57.17
2020-10-20 57.08 55.51 55.67 56.77 375600.0 55.98
2020-10-19 56.94 55.12 56.35 55.28 232900.0 54.51
2020-10-16 56.39 55.25 56.28 56.06 109900.0 55.28
2020-10-15 56.21 53.95 53.95 56.11 207500.0 55.33
2020-10-14 56.52 54.96 55.93 55.03 195600.0 54.26
2020-10-13 57.82 55.77 57.62 55.85 132600.0 55.07
2020-10-12 58.04 55.81 57.3 57.7 173200.0 56.89
2020-10-09 58.31 56.66 58.31 57.38 133000.0 56.58
2020-10-08 58.37 57.18 58.08 57.9 145500.0 57.09
2020-10-07 58.55 56.78 56.86 57.23 151600.0 56.43
2020-10-06 58.36 56.04 56.38 56.29 177300.0 55.5
2020-10-05 56.27 54.28 54.57 55.57 187800.0 54.79
2020-10-02 54.74 50.48 50.48 53.96 225300.0 53.21
2020-10-01 52.36 50.74 51.33 51.64 137100.0 50.92
2020-09-30 52.62 50.93 51.5 51.51 263000.0 50.79
2020-09-29 51.37 49.81 51.37 50.97 152400.0 50.26
2020-09-28 52.39 50.99 50.99 51.6 172800.0 50.88
2020-09-25 50.1 49.28 49.33 50.05 77500.0 49.35
2020-09-24 50.73 48.41 49.16 49.83 167000.0 49.13
2020-09-23 51.86 48.92 50.52 48.95 143800.0 48.27
2020-09-22 51.86 49.6 50.79 50.01 147400.0 49.31
2020-09-21 52.72 50.12 51.56 50.64 191300.0 49.93
2020-09-18 54.25 52.67 54.13 52.93 462000.0 52.19
2020-09-17 54.54 52.95 52.99 54.33 219600.0 53.57
2020-09-16 54.86 52.77 53.3 54.05 154500.0 53.29
2020-09-15 55.15 53.24 55.15 53.31 136000.0 52.56
2020-09-14 55.17 53.63 53.99 54.9 231200.0 54.13
2020-09-11 53.79 52.65 53.53 53.4 226800.0 52.65
2020-09-10 55.17 53.25 55.07 53.28 145400.0 52.54
2020-09-09 55.68 54.31 55.68 54.55 160700.0 53.79
2020-09-08 57.34 55.17 57.34 55.29 229000.0 54.52
2020-09-04 58.72 57.23 58.39 58.27 179000.0 57.46
2020-09-03 59.24 56.54 56.95 56.96 205900.0 56.16
2020-09-02 57.16 55.67 55.86 56.85 305900.0 56.06
2020-09-01 56.59 55.51 55.85 56.2 139400.0 55.41
2020-08-31 57.13 55.96 57.01 56.14 239300.0 55.36
2020-08-28 58.1 56.91 57.83 57.3 167400.0 56.5
2020-08-27 57.86 56.01 56.21 57.16 91600.0 56.36
2020-08-26 57.89 56.32 57.89 56.32 109100.0 55.53
2020-08-25 58.32 56.62 57.83 57.67 197200.0 56.86
2020-08-24 57.58 54.9 55.57 57.34 241500.0 56.54
2020-08-21 56.08 54.41 55.78 54.83 178000.0 54.06
2020-08-20 57.07 55.87 56.57 56.07 251300.0 55.29
2020-08-19 58.73 57.36 58.14 57.63 284200.0 56.82
2020-08-18 59.97 57.88 58.34 58.07 278200.0 57.26
2020-08-17 59.91 57.97 59.65 58.86 364100.0 58.04
2020-08-14 60.42 58.79 59.91 59.91 948100.0 59.07
2020-08-13 61.32 60.23 60.88 60.64 182700.0 59.29
2020-08-12 63.39 59.78 63.39 60.93 182400.0 59.57
2020-08-11 63.4 61.97 62.16 62.15 256900.0 60.77
2020-08-10 61.69 59.69 59.87 61.0 199600.0 59.64
2020-08-07 59.43 56.28 56.57 59.35 167500.0 58.03
2020-08-06 57.75 56.41 56.54 57.11 129300.0 55.84
2020-08-05 56.85 54.94 55.57 56.83 111800.0 55.56
2020-08-04 55.31 54.47 54.82 54.87 145200.0 53.65
2020-08-03 56.0 54.79 55.95 55.02 188700.0 53.79
2020-07-31 56.65 54.64 56.65 55.7 240600.0 54.46
2020-07-30 56.77 55.0 55.75 56.56 190600.0 55.3
2020-07-29 57.37 54.43 54.97 57.37 273000.0 56.09
2020-07-28 55.86 54.52 54.9 55.06 135800.0 53.83
2020-07-27 56.05 54.83 55.86 55.3 144000.0 54.07
2020-07-24 58.26 56.32 57.38 56.33 202300.0 55.08
2020-07-23 58.28 55.91 56.87 57.27 459400.0 55.99
2020-07-22 57.7 53.53 53.53 55.98 489100.0 54.73
2020-07-21 55.23 51.31 51.66 55.14 231100.0 53.91
2020-07-20 51.27 49.96 51.06 50.67 346900.0 49.54
2020-07-17 54.38 51.46 53.95 51.88 188800.0 50.72
2020-07-16 55.99 53.61 54.15 54.12 159900.0 52.91
2020-07-15 54.88 53.02 53.02 54.6 178800.0 53.38
2020-07-14 53.67 51.42 52.52 51.75 186900.0 50.6
2020-07-13 54.03 50.98 52.32 52.93 189300.0 51.75
2020-07-10 51.52 49.64 49.64 51.46 173000.0 50.31
2020-07-09 51.52 49.74 51.04 49.82 284400.0 48.71
2020-07-08 53.03 50.52 51.84 51.7 238600.0 50.55
2020-07-07 53.25 51.82 53.25 51.98 249300.0 50.82
2020-07-06 56.1 53.12 55.14 53.77 236100.0 52.57
2020-07-02 56.85 53.45 55.51 53.6 309300.0 52.41
2020-07-01 56.95 52.84 56.63 53.24 187900.0 52.05
2020-06-30 56.84 54.4 54.4 56.44 201800.0 55.18
2020-06-29 55.56 52.52 53.17 54.72 286400.0 53.5
2020-06-26 55.86 52.31 55.86 52.47 314700.0 51.3
2020-06-25 57.04 54.59 54.77 55.98 242100.0 54.73
2020-06-24 58.59 54.95 58.48 55.23 253700.0 54.0
2020-06-23 61.5 59.1 60.74 59.65 196800.0 58.32
2020-06-22 61.05 59.09 59.37 59.71 259200.0 58.38
2020-06-19 62.15 58.94 62.15 60.09 513400.0 58.75
2020-06-18 61.79 58.55 58.7 60.92 165700.0 59.56
2020-06-17 62.49 59.09 61.17 59.54 216200.0 58.21
2020-06-16 62.32 59.34 62.07 61.16 226400.0 59.8
2020-06-15 59.11 53.88 53.88 58.68 255800.0 57.37
2020-06-12 58.54 55.51 58.54 56.92 227300.0 55.65
2020-06-11 57.86 54.38 56.13 54.89 236900.0 53.67
2020-06-10 65.6 60.52 65.6 60.68 287800.0 59.33
2020-06-09 66.64 63.71 65.02 66.1 308200.0 64.63
2020-06-08 67.62 64.59 65.63 67.46 271900.0 65.96
2020-06-05 64.29 60.61 62.32 63.89 421400.0 62.47
2020-06-04 57.88 54.72 55.66 57.49 214700.0 56.21
2020-06-03 56.64 52.81 53.35 55.53 365300.0 54.29
2020-06-02 53.73 51.03 53.5 51.38 452000.0 50.24
2020-06-01 53.07 50.55 51.19 52.45 160100.0 51.28
2020-05-29 52.47 50.09 51.34 50.94 544000.0 49.81
2020-05-28 56.11 52.19 56.11 52.45 306100.0 51.28
2020-05-27 56.7 53.25 54.99 55.43 529800.0 54.2
2020-05-26 52.57 49.8 49.8 52.31 267600.0 51.14
2020-05-22 49.93 47.28 48.67 47.43 155600.0 46.37
2020-05-21 50.45 48.43 49.22 48.61 219900.0 47.53
2020-05-20 49.62 47.04 47.04 49.35 272000.0 48.25
2020-05-19 48.48 45.54 47.44 45.75 361600.0 44.73
2020-05-18 47.63 44.27 44.27 47.26 247400.0 46.21
2020-05-15 42.07 40.74 41.71 41.62 415000.0 40.69
2020-05-14 42.21 37.8 40.09 41.9 702500.0 40.97
2020-05-13 44.4 40.13 44.01 40.55 397000.0 39.65
2020-05-12 47.82 44.44 47.82 44.45 333500.0 43.46
2020-05-11 48.49 45.95 48.49 46.81 223600.0 45.77
2020-05-08 49.52 48.17 48.17 49.27 139600.0 48.17
2020-05-07 49.82 47.14 47.28 47.42 198000.0 45.87
2020-05-06 48.72 46.2 48.72 46.42 157900.0 44.9
2020-05-05 51.46 48.35 50.99 48.48 139300.0 46.89
2020-05-04 49.55 48.14 48.79 49.54 195700.0 47.92
2020-05-01 50.85 48.76 50.85 49.55 176600.0 47.93
2020-04-30 52.25 50.24 51.92 51.79 233800.0 50.09
2020-04-29 54.41 52.05 52.2 53.4 289600.0 51.65
2020-04-28 52.82 50.13 50.42 50.58 347100.0 48.92
2020-04-27 49.08 46.04 46.04 48.64 302900.0 47.05
2020-04-24 46.81 44.59 45.87 46.22 331100.0 44.7
2020-04-23 47.09 43.32 44.94 45.45 297100.0 43.96
2020-04-22 45.71 42.53 42.53 44.32 630300.0 42.87
2020-04-21 44.54 41.33 43.06 42.97 509100.0 41.56
2020-04-20 48.07 44.26 46.05 45.14 567000.0 43.66
2020-04-17 47.65 44.66 44.99 47.53 342400.0 45.97
2020-04-16 45.91 42.5 45.91 43.29 304300.0 41.87
2020-04-15 46.45 44.75 45.84 45.98 397900.0 44.47
2020-04-14 52.69 47.53 51.47 48.41 371100.0 46.82
2020-04-13 53.66 50.14 53.66 50.33 311100.0 48.68
2020-04-09 55.87 51.52 51.52 53.72 422200.0 51.96
2020-04-08 50.56 47.83 49.17 49.85 366300.0 48.22
2020-04-07 50.57 47.77 48.77 48.55 832000.0 46.96
2020-04-06 46.52 43.66 43.8 46.24 360300.0 44.72
2020-04-03 43.61 40.73 42.38 41.89 373000.0 40.52
2020-04-02 45.07 41.16 41.16 42.33 477700.0 40.94
2020-04-01 41.4 39.65 40.54 41.2 310100.0 39.85
2020-03-31 44.48 41.14 41.79 42.56 400500.0 41.16
2020-03-30 42.22 39.61 41.02 41.84 343300.0 40.47
2020-03-27 43.4 40.29 42.52 41.33 433100.0 39.97
2020-03-26 46.96 43.08 43.43 44.8 439900.0 43.33
2020-03-25 44.77 40.91 42.12 43.07 478800.0 41.66
2020-03-24 41.51 36.31 37.84 41.25 381600.0 39.9
2020-03-23 37.51 34.57 37.17 35.4 526800.0 34.24
2020-03-20 45.16 36.78 40.66 37.24 775500.0 36.02
2020-03-19 41.83 37.96 41.62 39.88 744100.0 38.57
2020-03-18 44.57 40.91 44.19 42.6 683900.0 41.2
2020-03-17 50.26 44.91 46.94 47.42 873400.0 45.87
2020-03-16 50.93 43.0 43.0 45.87 807000.0 44.37
2020-03-13 50.83 43.11 45.34 50.8 751600.0 49.13
2020-03-12 47.56 42.29 44.33 42.36 752900.0 40.97
2020-03-11 50.46 45.99 50.0 47.39 1026100.0 45.84
2020-03-10 53.5 45.31 50.51 51.46 1124000.0 49.77
2020-03-09 53.01 48.08 53.01 48.5 1366900.0 46.91
2020-03-06 69.67 63.84 68.13 65.13 601700.0 62.99
2020-03-05 71.27 69.5 70.67 70.46 214600.0 68.15
2020-03-04 73.0 70.74 72.66 72.95 159200.0 70.56
2020-03-03 75.32 71.03 74.46 71.8 239600.0 69.45
2020-03-02 74.87 71.32 72.2 74.7 235200.0 72.25
2020-02-28 73.38 70.92 72.36 72.4 302900.0 70.03
2020-02-27 76.94 74.35 75.72 74.45 276100.0 72.01
2020-02-26 78.37 76.71 77.88 77.19 271400.0 74.66
2020-02-25 79.41 77.02 79.07 77.36 303600.0 74.82
2020-02-24 79.07 77.86 77.96 78.94 178500.0 76.35
2020-02-21 81.02 80.0 80.5 80.64 143500.0 78.0
2020-02-20 81.5 79.97 80.15 80.95 129100.0 78.3
2020-02-19 80.6 79.69 80.02 80.16 111400.0 77.53
2020-02-18 80.91 79.23 80.55 79.82 147800.0 77.2