Mercado fechado

BOK Financial Corporation (BOKF)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
87,85+2,42 (+2,83%)
No fechamento: 04:00PM EDT
87,85 0,00 (0,00%)
Pós-fechamento: 04:02PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202485,3087,8585,3087,8587,85102.400
18 de abr. de 202485,5685,7985,0785,4385,4399.100
17 de abr. de 202485,3986,5185,1285,1385,13104.200
16 de abr. de 202486,4586,6385,0285,3585,35108.600
15 de abr. de 202487,2188,4785,6386,3486,34102.900
12 de abr. de 202487,0587,5086,6286,8486,8478.900
11 de abr. de 202488,4288,4286,7487,9487,9482.900
10 de abr. de 202490,6092,3787,5088,1588,15124.200
09 de abr. de 202490,9892,2990,9892,2392,23108.200
08 de abr. de 202490,0591,3790,0591,1491,1465.100
05 de abr. de 202489,4690,1589,1489,8589,8593.000
04 de abr. de 202490,8591,1289,4689,8989,89132.200
03 de abr. de 202489,0189,9888,8889,2389,23214.400
02 de abr. de 202489,9791,1389,3389,5089,50187.300
01 de abr. de 202492,7092,7590,3691,0691,06141.800
28 de mar. de 202490,8292,0890,5692,0092,00169.800
27 de mar. de 202487,7591,1487,7591,0791,07119.700
26 de mar. de 202488,2388,2387,0987,5987,5977.200
25 de mar. de 202487,7789,0787,7387,7387,7368.500
22 de mar. de 202488,8888,8887,2788,0088,00167.900
21 de mar. de 202489,1390,5188,4288,6988,69166.200
20 de mar. de 202486,3289,3886,0288,9688,96198.500
19 de mar. de 202485,8587,2585,8586,5086,50180.000
18 de mar. de 202487,3887,5785,8686,0986,09238.400
15 de mar. de 202486,1187,7586,1187,2287,22373.500
14 de mar. de 202486,4286,6585,1186,2486,24403.700
13 de mar. de 202486,1487,1486,1487,0287,02176.400
12 de mar. de 202486,0086,5385,3186,1286,12152.800
11 de mar. de 202486,6186,7686,0686,0886,08115.200
08 de mar. de 202488,9189,2987,0687,1787,1791.300
07 de mar. de 202488,9789,5387,4987,7787,77205.400
06 de mar. de 202488,6489,6486,6688,1788,17190.500
05 de mar. de 202484,5688,9784,5688,8288,82180.900
04 de mar. de 202484,6985,8784,5285,1485,14196.200
01 de mar. de 202485,0085,2583,2384,8484,84233.300
29 de fev. de 202484,8286,0484,2185,0185,01304.800
28 de fev. de 202484,0484,6683,5084,0084,00210.400
27 de fev. de 202483,4084,5882,9184,5184,51147.200
26 de fev. de 202482,8983,8482,5482,9882,98122.500
23 de fev. de 202483,2284,1482,7283,3183,31124.300
22 de fev. de 202483,1883,6682,8683,5883,58136.800
21 de fev. de 202483,3283,3282,2683,1583,15214.600
20 de fev. de 202483,0684,2783,0283,6883,68138.700
16 de fev. de 202483,3884,8483,2783,9483,94149.100
15 de fev. de 202481,9684,1081,9683,7383,73161.200
14 de fev. de 202480,9381,3480,2581,3081,30226.500
13 de fev. de 202480,7181,3078,9980,0080,00172.400
13 de fev. de 20240.55 Dividendo
12 de fev. de 202483,0085,4583,0084,1683,61148.900
09 de fev. de 202481,6983,0080,6182,9182,37156.500
08 de fev. de 202480,6681,7480,4881,5280,99157.300
07 de fev. de 202481,3382,2479,5881,1180,58204.200
06 de fev. de 202482,4083,3380,9781,2180,68197.500
05 de fev. de 202482,2783,0781,2982,6682,12194.600
02 de fev. de 202481,8283,9481,5583,3482,80196.300
01 de fev. de 202483,8684,4179,7583,0682,52261.400
31 de jan. de 202486,9286,9583,5983,8483,29302.800
30 de jan. de 202486,1388,2786,1388,1587,57228.800
29 de jan. de 202485,6586,9184,8386,8186,24188.700
26 de jan. de 202486,3586,4785,0185,4984,9399.800
25 de jan. de 202484,3086,1083,6085,7685,20230.300
24 de jan. de 202477,8686,8477,8683,2582,71223.100
23 de jan. de 202484,5685,0083,0083,3182,77178.100
22 de jan. de 202482,6884,4582,2384,4383,8896.500
19 de jan. de 202481,3482,6280,9282,5982,0591.400
18 de jan. de 202480,1581,0679,7481,0580,5279.200
17 de jan. de 202479,0380,5278,8879,7879,2687.200
16 de jan. de 202480,9681,1980,0980,2979,7772.500
12 de jan. de 202482,8683,5281,3281,7981,2686.100
11 de jan. de 202482,8283,4781,5082,5381,99103.100
10 de jan. de 202482,8383,6082,1183,5583,00113.000
09 de jan. de 202484,0584,9683,1483,3682,8290.100
08 de jan. de 202484,6885,2084,4585,1684,60132.900
05 de jan. de 202483,8286,6183,8285,2384,67275.000
04 de jan. de 202483,1485,2283,1484,5684,01170.700
03 de jan. de 202485,1285,7083,7283,7383,18169.300
02 de jan. de 202484,8586,6584,7685,9985,43124.100
29 de dez. de 202385,9586,3185,1885,6585,09105.200
28 de dez. de 202386,0086,4685,8686,3585,7965.700
27 de dez. de 202386,0087,0085,6586,2885,72119.300
26 de dez. de 202385,5586,3885,4486,0085,44103.800
22 de dez. de 202384,8385,7684,8385,5184,95104.700
21 de dez. de 202384,4984,6883,6884,3783,82106.400
20 de dez. de 202386,1486,7783,9183,9183,36130.800
19 de dez. de 202384,9086,3884,9086,0385,47193.200
18 de dez. de 202385,6485,6484,4684,7284,17188.800
15 de dez. de 202385,9286,1784,2784,8884,33308.000
14 de dez. de 202385,3887,5283,8885,8585,29286.100
13 de dez. de 202378,8183,3378,5483,2082,66247.900
12 de dez. de 202378,8879,2078,3478,4077,89149.800
11 de dez. de 202378,5879,6878,4079,2078,68134.100
08 de dez. de 202378,3379,2778,3078,8778,35145.300
07 de dez. de 202376,7878,4276,7678,1777,66212.400
06 de dez. de 202376,8478,7476,6176,6276,12155.200
05 de dez. de 202376,1476,9875,6476,0275,52188.200
04 de dez. de 202374,4077,0874,4076,8176,31156.900
01 de dez. de 202371,0475,9371,0475,4374,94175.400
30 de nov. de 202372,5072,6571,2971,7771,30190.900
29 de nov. de 202371,4672,9771,4672,2271,75168.200
28 de nov. de 202370,6271,2269,7671,1070,6494.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...