BOK Financial Corp (BJR.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 05:42PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 83.50 | 84.00 | 82.00 | 82.00 | 82.00 | - |
| May 31, 2024 | 83.00 | 83.50 | 82.50 | 83.50 | 83.50 | - |
| May 30, 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | - |
| May 29, 2024 | 83.50 | 83.50 | 82.00 | 83.00 | 83.00 | - |
| May 28, 2024 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | - |
| May 27, 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - |
| May 24, 2024 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | - |
| May 23, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | - |
| May 22, 2024 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | - |
| May 21, 2024 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - |
| May 20, 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | - |
| May 17, 2024 | 87.50 | 88.00 | 87.50 | 87.50 | 87.50 | - |
| May 16, 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | - |
| May 15, 2024 | 87.50 | 88.50 | 86.00 | 87.50 | 87.50 | - |
| May 14, 2024 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - |
| May 14, 2024 | 0.55 Dividend | |||||
| May 13, 2024 | 87.50 | 87.50 | 87.00 | 87.50 | 86.95 | - |
| May 10, 2024 | 87.00 | 87.50 | 86.50 | 87.50 | 86.95 | - |
| May 09, 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 85.46 | - |
| May 08, 2024 | 86.00 | 86.50 | 85.50 | 86.50 | 85.96 | - |
| May 07, 2024 | 86.00 | 86.50 | 86.00 | 86.50 | 85.96 | - |
| May 06, 2024 | 85.50 | 86.50 | 85.50 | 86.50 | 85.96 | - |
| May 03, 2024 | 86.00 | 86.00 | 85.00 | 85.50 | 84.96 | - |
| May 02, 2024 | 84.00 | 85.50 | 84.00 | 85.50 | 84.96 | - |
| Apr 30, 2024 | 84.00 | 84.00 | 83.50 | 84.00 | 83.47 | - |
| Apr 29, 2024 | 85.00 | 85.50 | 84.50 | 84.50 | 83.97 | - |
| Apr 26, 2024 | 84.00 | 85.00 | 83.50 | 85.00 | 84.47 | - |
| Apr 25, 2024 | 86.50 | 87.00 | 84.00 | 84.00 | 83.47 | - |
| Apr 24, 2024 | 85.00 | 87.00 | 84.50 | 86.50 | 85.96 | - |
| Apr 23, 2024 | 84.00 | 86.00 | 83.50 | 86.00 | 85.46 | - |
| Apr 22, 2024 | 82.50 | 84.00 | 82.00 | 84.00 | 83.47 | - |
| Apr 19, 2024 | 80.50 | 81.50 | 79.50 | 81.50 | 80.99 | - |
| Apr 18, 2024 | 80.00 | 80.50 | 79.50 | 80.00 | 79.50 | - |
| Apr 17, 2024 | 80.50 | 81.00 | 80.00 | 80.50 | 79.99 | - |
| Apr 16, 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 79.99 | - |
| Apr 15, 2024 | 81.50 | 82.50 | 81.00 | 81.00 | 80.49 | - |
| Apr 12, 2024 | 82.00 | 82.50 | 81.50 | 81.50 | 80.99 | - |
| Apr 11, 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 81.48 | - |
| Apr 10, 2024 | 85.00 | 85.50 | 81.50 | 81.50 | 80.99 | - |
| Apr 09, 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.97 | - |
| Apr 08, 2024 | 82.50 | 84.00 | 82.50 | 84.00 | 83.47 | - |
| Apr 05, 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 81.98 | - |
| Apr 04, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 82.48 | - |
| Apr 03, 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 81.98 | - |
| Apr 02, 2024 | 85.00 | 85.00 | 83.00 | 83.50 | 82.98 | - |
| Mar 28, 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.47 | - |
| Mar 27, 2024 | 81.00 | 83.50 | 81.00 | 83.50 | 82.98 | - |
| Mar 26, 2024 | 81.00 | 81.00 | 80.50 | 81.00 | 80.49 | - |
| Mar 25, 2024 | 81.50 | 82.00 | 81.00 | 81.00 | 80.49 | - |
| Mar 22, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 80.49 | - |
| Mar 21, 2024 | 81.50 | 83.00 | 81.50 | 82.00 | 81.48 | - |
| Mar 20, 2024 | 80.00 | 81.50 | 79.50 | 81.50 | 80.99 | - |
| Mar 19, 2024 | 79.50 | 80.50 | 79.50 | 79.50 | 79.00 | - |
| Mar 18, 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 79.00 | - |
| Mar 15, 2024 | 79.00 | 80.50 | 79.00 | 80.50 | 79.99 | - |
| Mar 14, 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.01 | - |
| Mar 13, 2024 | 79.00 | 79.50 | 79.00 | 79.00 | 78.50 | - |
| Mar 12, 2024 | 79.00 | 79.00 | 78.50 | 79.00 | 78.50 | - |
| Mar 11, 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 78.50 | - |
| Mar 08, 2024 | 80.00 | 81.00 | 79.50 | 79.50 | 79.00 | - |
| Mar 07, 2024 | 81.00 | 81.50 | 80.00 | 80.00 | 79.50 | - |
| Mar 06, 2024 | 81.50 | 82.00 | 79.50 | 81.00 | 80.49 | - |
| Mar 05, 2024 | 78.00 | 81.50 | 78.00 | 81.50 | 80.99 | - |
| Mar 04, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 77.51 | - |
| Mar 01, 2024 | 78.50 | 78.50 | 77.50 | 78.50 | 78.01 | - |
| Feb 29, 2024 | 77.50 | 79.00 | 77.50 | 78.50 | 78.01 | - |
| Feb 28, 2024 | 78.00 | 78.50 | 77.00 | 77.50 | 77.01 | - |
| Feb 27, 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 77.51 | - |
| Feb 26, 2024 | 77.00 | 77.00 | 76.00 | 76.50 | 76.02 | - |
| Feb 23, 2024 | 77.00 | 77.50 | 76.50 | 77.00 | 76.52 | - |
| Feb 22, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.52 | - |
| Feb 21, 2024 | 77.00 | 77.50 | 76.50 | 76.50 | 76.02 | - |
| Feb 20, 2024 | 78.00 | 78.00 | 77.00 | 77.50 | 77.01 | - |
| Feb 19, 2024 | 77.50 | 78.00 | 77.50 | 77.50 | 77.01 | - |
| Feb 16, 2024 | 77.50 | 78.50 | 77.50 | 78.00 | 77.51 | - |
| Feb 15, 2024 | 75.50 | 78.00 | 75.50 | 77.50 | 77.01 | - |
| Feb 14, 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.03 | - |
| Feb 13, 2024 | 78.00 | 78.00 | 74.00 | 74.50 | 74.03 | - |
| Feb 13, 2024 | 0.55 Dividend | |||||
| Feb 12, 2024 | 76.50 | 79.00 | 76.50 | 78.00 | 76.96 | - |
| Feb 09, 2024 | 75.50 | 76.50 | 75.50 | 76.50 | 75.48 | - |
| Feb 08, 2024 | 75.00 | 76.00 | 75.00 | 75.50 | 74.50 | - |
| Feb 07, 2024 | 75.50 | 76.00 | 75.00 | 75.00 | 74.00 | - |
| Feb 06, 2024 | 76.50 | 77.50 | 75.50 | 75.50 | 74.50 | - |
| Feb 05, 2024 | 77.50 | 77.50 | 76.00 | 77.00 | 75.98 | - |
| Feb 02, 2024 | 76.00 | 77.50 | 75.50 | 77.00 | 75.98 | - |
| Feb 01, 2024 | 77.50 | 77.50 | 73.50 | 76.00 | 74.99 | - |
| Jan 31, 2024 | 81.50 | 81.50 | 77.50 | 77.50 | 76.47 | - |
| Jan 30, 2024 | 80.00 | 81.00 | 79.50 | 81.00 | 79.92 | - |
| Jan 29, 2024 | 78.50 | 80.00 | 78.50 | 80.00 | 78.94 | - |
| Jan 26, 2024 | 79.00 | 79.50 | 78.50 | 78.50 | 77.46 | - |
| Jan 25, 2024 | 76.50 | 79.00 | 76.50 | 79.00 | 77.95 | - |
| Jan 24, 2024 | 76.50 | 79.00 | 76.00 | 77.00 | 75.98 | - |
| Jan 23, 2024 | 77.00 | 77.50 | 76.50 | 76.50 | 75.48 | - |
| Jan 22, 2024 | 75.50 | 77.50 | 75.50 | 77.50 | 76.47 | - |
| Jan 19, 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.50 | - |
| Jan 18, 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 73.51 | - |
| Jan 17, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 72.03 | - |
| Jan 16, 2024 | 75.00 | 75.00 | 73.50 | 74.00 | 73.02 | - |
| Jan 15, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.