NasdaqGS - Delayed Quote • USD
BOK Financial Corporation (BOKF)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 90.44 | 91.07 | 90.19 | 90.83 | 90.83 | 159,418 |
Apr 25, 2024 | 92.54 | 92.55 | 89.61 | 89.96 | 89.96 | 148,300 |
Apr 24, 2024 | 89.75 | 93.51 | 89.75 | 93.05 | 93.05 | 257,000 |
Apr 23, 2024 | 88.93 | 92.43 | 88.93 | 91.11 | 91.11 | 260,000 |
Apr 22, 2024 | 88.20 | 89.80 | 87.32 | 89.26 | 89.26 | 130,500 |
Apr 19, 2024 | 85.30 | 87.85 | 85.30 | 87.85 | 87.85 | 102,400 |
Apr 18, 2024 | 85.56 | 85.79 | 85.07 | 85.43 | 85.43 | 99,100 |
Apr 17, 2024 | 85.39 | 86.51 | 85.12 | 85.13 | 85.13 | 104,200 |
Apr 16, 2024 | 86.45 | 86.63 | 85.02 | 85.35 | 85.35 | 108,600 |
Apr 15, 2024 | 87.21 | 88.47 | 85.63 | 86.34 | 86.34 | 102,900 |
Apr 12, 2024 | 87.05 | 87.50 | 86.62 | 86.84 | 86.84 | 78,900 |
Apr 11, 2024 | 88.42 | 88.42 | 86.74 | 87.94 | 87.94 | 82,900 |
Apr 10, 2024 | 90.60 | 92.37 | 87.50 | 88.15 | 88.15 | 124,200 |
Apr 9, 2024 | 90.98 | 92.29 | 90.98 | 92.23 | 92.23 | 108,200 |
Apr 8, 2024 | 90.05 | 91.37 | 90.05 | 91.14 | 91.14 | 65,100 |
Apr 5, 2024 | 89.46 | 90.15 | 89.14 | 89.85 | 89.85 | 93,000 |
Apr 4, 2024 | 90.85 | 91.12 | 89.46 | 89.89 | 89.89 | 132,200 |
Apr 3, 2024 | 89.01 | 89.98 | 88.88 | 89.23 | 89.23 | 214,400 |
Apr 2, 2024 | 89.97 | 91.13 | 89.33 | 89.50 | 89.50 | 187,300 |
Apr 1, 2024 | 92.70 | 92.75 | 90.36 | 91.06 | 91.06 | 141,800 |
Mar 28, 2024 | 90.82 | 92.08 | 90.56 | 92.00 | 92.00 | 169,800 |
Mar 27, 2024 | 87.75 | 91.14 | 87.75 | 91.07 | 91.07 | 119,700 |
Mar 26, 2024 | 88.23 | 88.23 | 87.09 | 87.59 | 87.59 | 77,200 |
Mar 25, 2024 | 87.77 | 89.07 | 87.73 | 87.73 | 87.73 | 68,500 |
Mar 22, 2024 | 88.88 | 88.88 | 87.27 | 88.00 | 88.00 | 167,900 |
Mar 21, 2024 | 89.13 | 90.51 | 88.42 | 88.69 | 88.69 | 166,200 |
Mar 20, 2024 | 86.32 | 89.38 | 86.02 | 88.96 | 88.96 | 198,500 |
Mar 19, 2024 | 85.85 | 87.25 | 85.85 | 86.50 | 86.50 | 180,000 |
Mar 18, 2024 | 87.38 | 87.57 | 85.86 | 86.09 | 86.09 | 238,400 |
Mar 15, 2024 | 86.11 | 87.75 | 86.11 | 87.22 | 87.22 | 373,500 |
Mar 14, 2024 | 86.42 | 86.65 | 85.11 | 86.24 | 86.24 | 403,700 |
Mar 13, 2024 | 86.14 | 87.14 | 86.14 | 87.02 | 87.02 | 176,400 |
Mar 12, 2024 | 86.00 | 86.53 | 85.31 | 86.12 | 86.12 | 152,800 |
Mar 11, 2024 | 86.61 | 86.76 | 86.06 | 86.08 | 86.08 | 115,200 |
Mar 8, 2024 | 88.91 | 89.29 | 87.06 | 87.17 | 87.17 | 91,300 |
Mar 7, 2024 | 88.97 | 89.53 | 87.49 | 87.77 | 87.77 | 205,400 |
Mar 6, 2024 | 88.64 | 89.64 | 86.66 | 88.17 | 88.17 | 190,500 |
Mar 5, 2024 | 84.56 | 88.97 | 84.56 | 88.82 | 88.82 | 180,900 |
Mar 4, 2024 | 84.69 | 85.87 | 84.52 | 85.14 | 85.14 | 196,200 |
Mar 1, 2024 | 85.00 | 85.25 | 83.23 | 84.84 | 84.84 | 233,300 |
Feb 29, 2024 | 84.82 | 86.04 | 84.21 | 85.01 | 85.01 | 304,800 |
Feb 28, 2024 | 84.04 | 84.66 | 83.50 | 84.00 | 84.00 | 210,400 |
Feb 27, 2024 | 83.40 | 84.58 | 82.91 | 84.51 | 84.51 | 147,200 |
Feb 26, 2024 | 82.89 | 83.84 | 82.54 | 82.98 | 82.98 | 122,500 |
Feb 23, 2024 | 83.22 | 84.14 | 82.72 | 83.31 | 83.31 | 124,300 |
Feb 22, 2024 | 83.18 | 83.66 | 82.86 | 83.58 | 83.58 | 136,800 |
Feb 21, 2024 | 83.32 | 83.32 | 82.26 | 83.15 | 83.15 | 214,600 |
Feb 20, 2024 | 83.06 | 84.27 | 83.02 | 83.68 | 83.68 | 138,700 |
Feb 16, 2024 | 83.38 | 84.84 | 83.27 | 83.94 | 83.94 | 149,100 |
Feb 15, 2024 | 81.96 | 84.10 | 81.96 | 83.73 | 83.73 | 161,200 |
Feb 14, 2024 | 80.93 | 81.34 | 80.25 | 81.30 | 81.30 | 226,500 |
Feb 13, 2024 | 0.55 Dividend | |||||
Feb 13, 2024 | 80.71 | 81.30 | 78.99 | 80.00 | 80.00 | 172,400 |
Feb 12, 2024 | 83.00 | 85.45 | 83.00 | 84.16 | 83.61 | 148,900 |
Feb 9, 2024 | 81.69 | 83.00 | 80.61 | 82.91 | 82.37 | 156,500 |
Feb 8, 2024 | 80.66 | 81.74 | 80.48 | 81.52 | 80.99 | 157,300 |
Feb 7, 2024 | 81.33 | 82.24 | 79.58 | 81.11 | 80.58 | 204,200 |
Feb 6, 2024 | 82.40 | 83.33 | 80.97 | 81.21 | 80.68 | 197,500 |
Feb 5, 2024 | 82.27 | 83.07 | 81.29 | 82.66 | 82.12 | 194,600 |
Feb 2, 2024 | 81.82 | 83.94 | 81.55 | 83.34 | 82.80 | 196,300 |
Feb 1, 2024 | 83.86 | 84.41 | 79.75 | 83.06 | 82.52 | 261,400 |
Jan 31, 2024 | 86.92 | 86.95 | 83.59 | 83.84 | 83.29 | 302,800 |
Jan 30, 2024 | 86.13 | 88.27 | 86.13 | 88.15 | 87.57 | 228,800 |
Jan 29, 2024 | 85.65 | 86.91 | 84.83 | 86.81 | 86.24 | 188,700 |
Jan 26, 2024 | 86.35 | 86.47 | 85.01 | 85.49 | 84.93 | 99,800 |
Jan 25, 2024 | 84.30 | 86.10 | 83.60 | 85.76 | 85.20 | 230,300 |
Jan 24, 2024 | 77.86 | 86.84 | 77.86 | 83.25 | 82.71 | 223,100 |
Jan 23, 2024 | 84.56 | 85.00 | 83.00 | 83.31 | 82.77 | 178,100 |
Jan 22, 2024 | 82.68 | 84.45 | 82.23 | 84.43 | 83.88 | 96,500 |
Jan 19, 2024 | 81.34 | 82.62 | 80.92 | 82.59 | 82.05 | 91,400 |
Jan 18, 2024 | 80.15 | 81.06 | 79.74 | 81.05 | 80.52 | 79,200 |
Jan 17, 2024 | 79.03 | 80.52 | 78.88 | 79.78 | 79.26 | 87,200 |
Jan 16, 2024 | 80.96 | 81.19 | 80.09 | 80.29 | 79.77 | 72,500 |
Jan 12, 2024 | 82.86 | 83.52 | 81.32 | 81.79 | 81.26 | 86,100 |
Jan 11, 2024 | 82.82 | 83.47 | 81.50 | 82.53 | 81.99 | 103,100 |
Jan 10, 2024 | 82.83 | 83.60 | 82.11 | 83.55 | 83.00 | 113,000 |
Jan 9, 2024 | 84.05 | 84.96 | 83.14 | 83.36 | 82.82 | 90,100 |
Jan 8, 2024 | 84.68 | 85.20 | 84.45 | 85.16 | 84.60 | 132,900 |
Jan 5, 2024 | 83.82 | 86.61 | 83.82 | 85.23 | 84.67 | 275,000 |
Jan 4, 2024 | 83.14 | 85.22 | 83.14 | 84.56 | 84.01 | 170,700 |
Jan 3, 2024 | 85.12 | 85.70 | 83.72 | 83.73 | 83.18 | 169,300 |
Jan 2, 2024 | 84.85 | 86.65 | 84.76 | 85.99 | 85.43 | 124,100 |
Dec 29, 2023 | 85.95 | 86.31 | 85.18 | 85.65 | 85.09 | 105,200 |
Dec 28, 2023 | 86.00 | 86.46 | 85.86 | 86.35 | 85.79 | 65,700 |
Dec 27, 2023 | 86.00 | 87.00 | 85.65 | 86.28 | 85.72 | 119,300 |
Dec 26, 2023 | 85.55 | 86.38 | 85.44 | 86.00 | 85.44 | 103,800 |
Dec 22, 2023 | 84.83 | 85.76 | 84.83 | 85.51 | 84.95 | 104,700 |
Dec 21, 2023 | 84.49 | 84.68 | 83.68 | 84.37 | 83.82 | 106,400 |
Dec 20, 2023 | 86.14 | 86.77 | 83.91 | 83.91 | 83.36 | 130,800 |
Dec 19, 2023 | 84.90 | 86.38 | 84.90 | 86.03 | 85.47 | 193,200 |
Dec 18, 2023 | 85.64 | 85.64 | 84.46 | 84.72 | 84.17 | 188,800 |
Dec 15, 2023 | 85.92 | 86.17 | 84.27 | 84.88 | 84.33 | 308,000 |
Dec 14, 2023 | 85.38 | 87.52 | 83.88 | 85.85 | 85.29 | 286,100 |
Dec 13, 2023 | 78.81 | 83.33 | 78.54 | 83.20 | 82.66 | 247,900 |
Dec 12, 2023 | 78.88 | 79.20 | 78.34 | 78.40 | 77.89 | 149,800 |
Dec 11, 2023 | 78.58 | 79.68 | 78.40 | 79.20 | 78.68 | 134,100 |
Dec 8, 2023 | 78.33 | 79.27 | 78.30 | 78.87 | 78.35 | 145,300 |
Dec 7, 2023 | 76.78 | 78.42 | 76.76 | 78.17 | 77.66 | 212,400 |
Dec 6, 2023 | 76.84 | 78.74 | 76.61 | 76.62 | 76.12 | 155,200 |
Dec 5, 2023 | 76.14 | 76.98 | 75.64 | 76.02 | 75.52 | 188,200 |
Dec 4, 2023 | 74.40 | 77.08 | 74.40 | 76.81 | 76.31 | 156,900 |
Dec 1, 2023 | 71.04 | 75.93 | 71.04 | 75.43 | 74.94 | 175,400 |
Nov 30, 2023 | 72.50 | 72.65 | 71.29 | 71.77 | 71.30 | 190,900 |
Nov 29, 2023 | 71.46 | 72.97 | 71.46 | 72.22 | 71.75 | 168,200 |
Nov 28, 2023 | 70.62 | 71.22 | 69.76 | 71.10 | 70.64 | 94,500 |
Nov 27, 2023 | 71.01 | 71.36 | 70.35 | 70.91 | 70.45 | 154,900 |
Nov 24, 2023 | 71.41 | 72.43 | 70.75 | 71.39 | 70.92 | 42,900 |
Nov 22, 2023 | 71.33 | 71.60 | 70.97 | 71.50 | 71.03 | 93,700 |
Nov 21, 2023 | 72.15 | 72.15 | 70.58 | 70.66 | 70.20 | 150,800 |
Nov 20, 2023 | 73.73 | 73.97 | 72.30 | 72.53 | 72.06 | 143,200 |
Nov 17, 2023 | 73.30 | 74.01 | 72.90 | 73.81 | 73.33 | 112,700 |
Nov 16, 2023 | 73.69 | 73.69 | 72.08 | 72.60 | 72.13 | 137,300 |
Nov 15, 2023 | 72.02 | 74.35 | 71.50 | 73.86 | 73.38 | 208,300 |
Nov 14, 2023 | 0.55 Dividend | |||||
Nov 14, 2023 | 70.40 | 72.74 | 70.39 | 72.30 | 71.83 | 289,500 |
Nov 13, 2023 | 69.72 | 69.94 | 68.82 | 68.92 | 67.92 | 123,600 |
Nov 10, 2023 | 69.42 | 70.62 | 69.01 | 70.20 | 69.18 | 188,400 |
Nov 9, 2023 | 70.62 | 70.68 | 68.71 | 69.21 | 68.21 | 183,700 |
Nov 8, 2023 | 70.27 | 70.37 | 69.64 | 70.05 | 69.04 | 256,000 |
Nov 7, 2023 | 69.42 | 70.19 | 69.17 | 69.91 | 68.90 | 198,400 |
Nov 6, 2023 | 69.73 | 70.37 | 68.68 | 70.07 | 69.06 | 370,200 |
Nov 3, 2023 | 69.61 | 71.01 | 69.34 | 69.65 | 68.64 | 385,800 |
Nov 2, 2023 | 66.21 | 68.75 | 66.21 | 68.64 | 67.65 | 425,500 |
Nov 1, 2023 | 65.52 | 66.28 | 64.77 | 65.84 | 64.89 | 267,500 |
Oct 31, 2023 | 66.20 | 67.15 | 65.17 | 65.52 | 64.57 | 326,800 |
Oct 30, 2023 | 65.44 | 66.55 | 64.86 | 66.09 | 65.13 | 292,300 |
Oct 27, 2023 | 64.55 | 65.49 | 63.15 | 64.71 | 63.77 | 440,200 |
Oct 26, 2023 | 63.29 | 65.05 | 62.42 | 64.64 | 63.71 | 559,500 |
Oct 25, 2023 | 69.00 | 69.05 | 62.44 | 63.93 | 63.01 | 712,700 |
Oct 24, 2023 | 72.89 | 73.74 | 71.08 | 71.50 | 70.47 | 322,200 |
Oct 23, 2023 | 72.90 | 73.75 | 72.44 | 72.64 | 71.59 | 166,900 |
Oct 20, 2023 | 75.96 | 76.28 | 72.80 | 72.90 | 71.85 | 347,600 |
Oct 19, 2023 | 76.19 | 77.53 | 75.50 | 75.73 | 74.63 | 142,100 |
Oct 18, 2023 | 77.43 | 77.48 | 75.91 | 76.05 | 74.95 | 153,800 |
Oct 17, 2023 | 76.24 | 78.50 | 76.20 | 77.93 | 76.80 | 426,600 |
Oct 16, 2023 | 75.61 | 76.93 | 75.61 | 76.63 | 75.52 | 159,400 |
Oct 13, 2023 | 77.08 | 77.51 | 74.86 | 74.92 | 73.84 | 153,500 |
Oct 12, 2023 | 78.04 | 78.04 | 76.00 | 76.55 | 75.44 | 163,600 |
Oct 11, 2023 | 78.82 | 79.50 | 77.57 | 78.12 | 76.99 | 173,300 |
Oct 10, 2023 | 78.54 | 79.38 | 78.54 | 78.80 | 77.66 | 128,800 |
Oct 9, 2023 | 77.85 | 78.82 | 77.49 | 78.31 | 77.18 | 83,700 |
Oct 6, 2023 | 77.39 | 79.02 | 76.86 | 78.13 | 77.00 | 201,600 |
Oct 5, 2023 | 76.59 | 78.21 | 76.51 | 77.97 | 76.84 | 214,500 |
Oct 4, 2023 | 76.51 | 77.18 | 75.70 | 76.81 | 75.70 | 163,400 |
Oct 3, 2023 | 77.93 | 78.15 | 76.06 | 76.37 | 75.27 | 251,000 |
Oct 2, 2023 | 80.02 | 80.02 | 77.80 | 78.19 | 77.06 | 134,400 |
Sep 29, 2023 | 79.22 | 80.41 | 79.22 | 79.98 | 78.82 | 132,800 |
Sep 28, 2023 | 78.34 | 79.64 | 78.34 | 78.71 | 77.57 | 87,200 |
Sep 27, 2023 | 78.46 | 78.86 | 77.61 | 78.41 | 77.28 | 105,900 |
Sep 26, 2023 | 79.71 | 80.31 | 78.31 | 78.39 | 77.26 | 76,400 |
Sep 25, 2023 | 78.79 | 80.26 | 78.79 | 80.19 | 79.03 | 80,500 |
Sep 22, 2023 | 78.64 | 79.10 | 77.64 | 78.93 | 77.79 | 123,900 |
Sep 21, 2023 | 79.12 | 79.79 | 78.37 | 78.56 | 77.42 | 172,900 |
Sep 20, 2023 | 81.75 | 82.21 | 79.56 | 79.58 | 78.43 | 265,000 |
Sep 19, 2023 | 82.44 | 82.91 | 81.36 | 81.42 | 80.24 | 107,900 |
Sep 18, 2023 | 83.23 | 83.23 | 81.78 | 82.41 | 81.22 | 79,500 |
Sep 15, 2023 | 83.57 | 84.40 | 82.86 | 83.44 | 82.23 | 317,100 |
Sep 14, 2023 | 83.59 | 84.04 | 82.73 | 83.90 | 82.69 | 176,500 |
Sep 13, 2023 | 83.04 | 83.50 | 81.55 | 82.96 | 81.76 | 320,600 |
Sep 12, 2023 | 82.14 | 83.63 | 81.98 | 82.75 | 81.55 | 172,200 |
Sep 11, 2023 | 82.07 | 82.98 | 81.54 | 82.02 | 80.83 | 146,700 |
Sep 8, 2023 | 81.23 | 82.40 | 80.33 | 81.98 | 80.79 | 139,300 |
Sep 7, 2023 | 82.16 | 82.54 | 80.66 | 80.89 | 79.72 | 289,800 |
Sep 6, 2023 | 83.59 | 84.00 | 81.85 | 82.18 | 80.99 | 176,500 |
Sep 5, 2023 | 85.01 | 85.39 | 83.56 | 83.83 | 82.62 | 185,300 |
Sep 1, 2023 | 83.64 | 85.85 | 82.84 | 85.41 | 84.17 | 182,500 |
Aug 31, 2023 | 82.67 | 83.99 | 82.55 | 83.11 | 81.91 | 239,600 |
Aug 30, 2023 | 82.95 | 82.95 | 81.40 | 82.55 | 81.36 | 191,200 |
Aug 29, 2023 | 81.75 | 83.09 | 80.86 | 82.99 | 81.79 | 127,100 |
Aug 28, 2023 | 81.35 | 82.40 | 81.10 | 81.44 | 80.26 | 98,600 |
Aug 25, 2023 | 81.24 | 81.61 | 79.57 | 80.75 | 79.58 | 104,400 |
Aug 24, 2023 | 80.65 | 82.17 | 80.64 | 81.19 | 80.02 | 104,100 |
Aug 23, 2023 | 80.16 | 81.76 | 79.63 | 80.65 | 79.48 | 126,700 |
Aug 22, 2023 | 82.28 | 83.14 | 80.13 | 80.20 | 79.04 | 140,900 |
Aug 21, 2023 | 83.39 | 83.76 | 81.57 | 82.35 | 81.16 | 103,500 |
Aug 18, 2023 | 82.60 | 83.40 | 82.27 | 83.18 | 81.98 | 120,500 |
Aug 17, 2023 | 83.29 | 83.97 | 82.55 | 82.89 | 81.69 | 153,600 |
Aug 16, 2023 | 83.58 | 84.22 | 82.85 | 83.11 | 81.91 | 156,700 |
Aug 15, 2023 | 83.73 | 84.52 | 82.69 | 83.87 | 82.66 | 164,400 |
Aug 14, 2023 | 0.54 Dividend | |||||
Aug 14, 2023 | 85.91 | 85.91 | 84.44 | 84.84 | 83.61 | 108,100 |
Aug 11, 2023 | 84.79 | 87.14 | 84.79 | 86.85 | 85.06 | 130,900 |
Aug 10, 2023 | 86.65 | 87.36 | 85.19 | 85.55 | 83.79 | 161,100 |
Aug 9, 2023 | 88.40 | 88.56 | 86.50 | 86.62 | 84.84 | 131,300 |
Aug 8, 2023 | 89.34 | 89.34 | 86.66 | 88.83 | 87.00 | 208,100 |
Aug 7, 2023 | 91.14 | 91.68 | 90.43 | 90.58 | 88.71 | 120,200 |
Aug 4, 2023 | 90.93 | 92.41 | 90.64 | 91.07 | 89.19 | 163,000 |
Aug 3, 2023 | 90.24 | 91.85 | 89.75 | 91.34 | 89.46 | 148,800 |
Aug 2, 2023 | 88.86 | 90.66 | 88.49 | 90.55 | 88.69 | 169,400 |
Aug 1, 2023 | 88.54 | 89.98 | 87.26 | 89.88 | 88.03 | 157,600 |
Jul 31, 2023 | 89.03 | 90.18 | 88.59 | 89.08 | 87.25 | 173,600 |
Jul 28, 2023 | 88.88 | 89.29 | 87.67 | 89.13 | 87.29 | 210,300 |
Jul 27, 2023 | 89.90 | 90.43 | 87.77 | 88.46 | 86.64 | 323,300 |
Jul 26, 2023 | 91.13 | 92.39 | 87.66 | 90.45 | 88.59 | 288,700 |
Jul 25, 2023 | 91.48 | 92.11 | 90.21 | 90.68 | 88.81 | 308,400 |
Jul 24, 2023 | 90.12 | 92.06 | 89.99 | 91.24 | 89.36 | 133,900 |
Jul 21, 2023 | 91.64 | 91.64 | 89.75 | 90.54 | 88.68 | 143,400 |
Jul 20, 2023 | 91.21 | 91.70 | 90.09 | 91.05 | 89.18 | 252,800 |
Jul 19, 2023 | 90.23 | 91.92 | 89.21 | 91.54 | 89.66 | 142,500 |
Jul 18, 2023 | 87.47 | 89.97 | 87.08 | 89.94 | 88.09 | 175,000 |
Jul 17, 2023 | 86.61 | 88.25 | 86.41 | 87.58 | 85.78 | 118,300 |
Jul 14, 2023 | 88.73 | 88.73 | 85.74 | 86.45 | 84.67 | 127,000 |
Jul 13, 2023 | 87.79 | 89.31 | 86.75 | 88.05 | 86.24 | 137,800 |
Jul 12, 2023 | 86.50 | 87.39 | 85.92 | 87.30 | 85.50 | 181,900 |
Jul 11, 2023 | 85.03 | 85.66 | 84.44 | 85.10 | 83.35 | 107,900 |
Jul 10, 2023 | 83.05 | 85.45 | 83.05 | 84.65 | 82.91 | 189,200 |
Jul 7, 2023 | 81.53 | 84.36 | 80.75 | 83.35 | 81.63 | 433,100 |
Jul 6, 2023 | 81.16 | 81.78 | 79.76 | 81.45 | 79.77 | 275,100 |
Jul 5, 2023 | 81.51 | 82.67 | 80.55 | 82.17 | 80.48 | 267,300 |
Jul 3, 2023 | 80.75 | 82.84 | 80.75 | 82.20 | 80.51 | 178,500 |
Jun 30, 2023 | 82.86 | 83.00 | 80.55 | 80.78 | 79.12 | 268,300 |
Jun 29, 2023 | 82.31 | 83.35 | 81.80 | 82.15 | 80.46 | 198,100 |
Jun 28, 2023 | 81.93 | 82.66 | 81.03 | 81.71 | 80.03 | 142,800 |
Jun 27, 2023 | 81.80 | 83.17 | 80.72 | 82.25 | 80.56 | 327,100 |
Jun 26, 2023 | 81.55 | 82.65 | 81.55 | 81.71 | 80.03 | 256,000 |
Jun 23, 2023 | 81.78 | 82.50 | 80.36 | 81.19 | 79.52 | 336,300 |
Jun 22, 2023 | 84.18 | 84.18 | 81.63 | 82.56 | 80.86 | 114,000 |
Jun 21, 2023 | 85.93 | 86.07 | 84.24 | 84.30 | 82.56 | 158,800 |
Jun 20, 2023 | 87.28 | 87.28 | 85.83 | 86.38 | 84.60 | 149,500 |
Jun 16, 2023 | 90.00 | 90.10 | 87.24 | 87.57 | 85.77 | 253,200 |
Jun 15, 2023 | 88.18 | 90.18 | 88.18 | 89.68 | 87.83 | 188,400 |
Jun 14, 2023 | 89.51 | 90.13 | 87.01 | 88.55 | 86.73 | 255,900 |
Jun 13, 2023 | 88.28 | 90.23 | 87.17 | 89.47 | 87.63 | 103,900 |
Jun 12, 2023 | 87.86 | 89.55 | 86.42 | 87.99 | 86.18 | 211,100 |
Jun 9, 2023 | 88.76 | 89.40 | 87.21 | 88.03 | 86.22 | 126,100 |
Jun 8, 2023 | 89.82 | 90.41 | 88.26 | 88.75 | 86.92 | 160,500 |
Jun 7, 2023 | 89.58 | 90.91 | 88.53 | 90.44 | 88.58 | 189,900 |
Jun 6, 2023 | 85.54 | 89.40 | 85.54 | 88.65 | 86.82 | 255,400 |
Jun 5, 2023 | 86.91 | 86.92 | 84.64 | 85.70 | 83.94 | 196,500 |
Jun 2, 2023 | 83.77 | 87.26 | 83.07 | 86.27 | 84.49 | 238,300 |
Jun 1, 2023 | 82.15 | 85.04 | 81.53 | 82.96 | 81.25 | 216,000 |
May 31, 2023 | 83.20 | 83.20 | 80.47 | 81.32 | 79.65 | 297,000 |
May 30, 2023 | 83.29 | 83.95 | 81.10 | 83.77 | 82.05 | 157,700 |
May 26, 2023 | 81.49 | 83.45 | 81.09 | 83.31 | 81.59 | 168,000 |
May 25, 2023 | 80.02 | 82.12 | 79.64 | 81.89 | 80.20 | 213,600 |
May 24, 2023 | 81.07 | 81.07 | 79.54 | 80.62 | 78.96 | 205,800 |
May 23, 2023 | 80.66 | 83.11 | 79.01 | 81.48 | 79.80 | 173,800 |
May 22, 2023 | 80.07 | 80.53 | 79.17 | 80.53 | 78.87 | 214,000 |
May 19, 2023 | 81.80 | 81.80 | 78.61 | 79.48 | 77.84 | 178,900 |
May 18, 2023 | 80.59 | 80.86 | 79.60 | 80.81 | 79.15 | 268,600 |
May 17, 2023 | 77.48 | 81.17 | 76.01 | 80.63 | 78.97 | 442,300 |
May 16, 2023 | 78.15 | 79.32 | 76.12 | 76.30 | 74.73 | 203,500 |
May 15, 2023 | 75.83 | 78.65 | 75.38 | 77.75 | 76.15 | 177,500 |
May 12, 2023 | 0.54 Dividend | |||||
May 12, 2023 | 75.74 | 76.50 | 74.40 | 75.73 | 74.17 | 209,300 |
May 11, 2023 | 76.03 | 77.04 | 75.63 | 75.89 | 73.80 | 154,100 |
May 10, 2023 | 79.07 | 79.68 | 75.95 | 77.10 | 74.98 | 134,900 |
May 9, 2023 | 77.59 | 78.18 | 75.85 | 77.98 | 75.83 | 159,500 |
May 8, 2023 | 81.94 | 81.94 | 77.93 | 78.19 | 76.04 | 167,700 |
May 5, 2023 | 80.33 | 81.69 | 79.71 | 80.70 | 78.48 | 230,400 |
May 4, 2023 | 76.86 | 79.25 | 75.37 | 77.76 | 75.62 | 367,500 |
May 3, 2023 | 79.78 | 81.62 | 77.79 | 78.34 | 76.18 | 222,700 |
May 2, 2023 | 82.78 | 82.78 | 78.46 | 79.50 | 77.31 | 224,900 |
May 1, 2023 | 84.13 | 84.46 | 82.24 | 82.92 | 80.63 | 301,600 |
Apr 28, 2023 | 83.58 | 84.24 | 82.95 | 83.87 | 81.56 | 158,600 |
Apr 27, 2023 | 82.82 | 84.24 | 81.62 | 83.63 | 81.33 | 203,200 |
Related Tickers
UCBI United Community Banks, Inc.
25.98
+0.62%
ABCB Ameris Bancorp
47.88
+0.78%
PB Prosperity Bancshares, Inc.
63.55
-0.90%
CFR Cullen/Frost Bankers, Inc.
107.08
-3.30%
UMBF UMB Financial Corporation
83.17
-0.59%
SFNC Simmons First National Corporation
17.50
-1.96%
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.9500
+2.06%
HFWA Heritage Financial Corporation
17.87
-1.22%
TCBI Texas Capital Bancshares, Inc.
57.81
-1.36%
CVBF CVB Financial Corp.
16.48
-0.18%