BOK Financial Corp (BJR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CET
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | - |
| 24 Nov 2022 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - |
| 23 Nov 2022 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | - |
| 22 Nov 2022 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 21 Nov 2022 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
| 18 Nov 2022 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | - |
| 17 Nov 2022 | 99.50 | 101.00 | 98.00 | 98.50 | 98.50 | - |
| 16 Nov 2022 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | - |
| 15 Nov 2022 | 101.00 | 102.00 | 99.50 | 101.00 | 101.00 | - |
| 14 Nov 2022 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - |
| 14 Nov 2022 | 0.54 Dividend | |||||
| 11 Nov 2022 | 104.00 | 104.00 | 101.00 | 101.00 | 100.46 | - |
| 10 Nov 2022 | 105.00 | 106.00 | 104.00 | 104.00 | 103.44 | - |
| 09 Nov 2022 | 105.00 | 106.00 | 105.00 | 105.00 | 104.44 | - |
| 08 Nov 2022 | 107.00 | 107.00 | 104.00 | 105.00 | 104.44 | - |
| 07 Nov 2022 | 107.00 | 107.00 | 106.00 | 106.00 | 105.43 | - |
| 04 Nov 2022 | 108.00 | 109.00 | 106.00 | 107.00 | 106.43 | - |
| 03 Nov 2022 | 108.00 | 109.00 | 106.00 | 108.00 | 107.42 | - |
| 02 Nov 2022 | 110.00 | 110.00 | 107.00 | 107.00 | 106.43 | - |
| 01 Nov 2022 | 111.00 | 139.00 | 110.00 | 139.00 | 138.26 | - |
| 31 Oct 2022 | 110.00 | 140.00 | 110.00 | 140.00 | 139.25 | - |
| 28 Oct 2022 | 105.00 | 109.00 | 105.00 | 109.00 | 108.42 | - |
| 27 Oct 2022 | 102.00 | 106.00 | 102.00 | 105.00 | 104.44 | - |
| 26 Oct 2022 | 102.00 | 104.00 | 101.00 | 102.00 | 101.45 | - |
| 25 Oct 2022 | 99.50 | 101.00 | 99.50 | 101.00 | 100.46 | - |
| 24 Oct 2022 | 97.00 | 100.00 | 97.00 | 99.50 | 98.97 | - |
| 21 Oct 2022 | 97.50 | 98.00 | 97.00 | 97.00 | 96.48 | - |
| 20 Oct 2022 | 99.50 | 99.50 | 96.50 | 97.00 | 96.48 | - |
| 19 Oct 2022 | 99.50 | 101.00 | 99.00 | 99.00 | 98.47 | - |
| 18 Oct 2022 | 98.50 | 100.00 | 98.50 | 99.00 | 98.47 | - |
| 17 Oct 2022 | 99.50 | 101.00 | 98.00 | 99.00 | 98.47 | - |
| 14 Oct 2022 | 98.00 | 100.00 | 98.00 | 100.00 | 99.47 | - |
| 13 Oct 2022 | 96.00 | 98.50 | 94.00 | 98.50 | 97.97 | - |
| 12 Oct 2022 | 95.00 | 96.50 | 94.00 | 96.00 | 95.49 | - |
| 11 Oct 2022 | 95.50 | 96.00 | 94.50 | 94.50 | 93.99 | - |
| 10 Oct 2022 | 94.50 | 95.50 | 94.50 | 95.00 | 94.49 | - |
| 07 Oct 2022 | 96.00 | 96.50 | 94.00 | 94.50 | 93.99 | - |
| 06 Oct 2022 | 95.50 | 96.00 | 95.00 | 96.00 | 95.49 | - |
| 05 Oct 2022 | 95.00 | 95.50 | 94.50 | 95.50 | 94.99 | - |
| 04 Oct 2022 | 92.50 | 94.50 | 92.00 | 94.50 | 93.99 | - |
| 03 Oct 2022 | 91.00 | 93.00 | 91.00 | 93.00 | 92.50 | - |
| 30 Sept 2022 | 90.00 | 92.00 | 90.00 | 91.50 | 91.01 | - |
| 29 Sept 2022 | 91.50 | 91.50 | 89.50 | 90.50 | 90.02 | - |
| 28 Sept 2022 | 90.50 | 91.00 | 90.00 | 91.00 | 90.51 | - |
| 27 Sept 2022 | 91.50 | 92.50 | 90.00 | 90.00 | 89.52 | - |
| 26 Sept 2022 | 91.00 | 92.00 | 91.00 | 92.00 | 91.51 | - |
| 23 Sept 2022 | 92.00 | 92.50 | 90.00 | 90.50 | 90.02 | - |
| 22 Sept 2022 | 94.50 | 94.50 | 91.50 | 92.00 | 91.51 | - |
| 21 Sept 2022 | 94.00 | 95.50 | 94.00 | 94.50 | 93.99 | - |
| 20 Sept 2022 | 93.50 | 94.00 | 93.50 | 94.00 | 93.50 | - |
| 19 Sept 2022 | 92.00 | 94.00 | 92.00 | 93.50 | 93.00 | - |
| 16 Sept 2022 | 92.50 | 93.00 | 91.00 | 92.00 | 91.51 | - |
| 15 Sept 2022 | 92.00 | 93.00 | 92.00 | 92.50 | 92.01 | - |
| 14 Sept 2022 | 91.00 | 92.00 | 91.00 | 92.00 | 91.51 | - |
| 13 Sept 2022 | 91.50 | 92.50 | 89.50 | 91.00 | 90.51 | - |
| 12 Sept 2022 | 90.50 | 92.00 | 90.00 | 91.50 | 91.01 | - |
| 09 Sept 2022 | 90.00 | 91.50 | 89.50 | 91.00 | 90.51 | - |
| 08 Sept 2022 | 88.00 | 90.50 | 87.50 | 90.50 | 90.02 | - |
| 07 Sept 2022 | 87.50 | 88.50 | 87.00 | 88.50 | 88.03 | - |
| 06 Sept 2022 | 88.50 | 89.50 | 87.00 | 87.50 | 87.03 | - |
| 05 Sept 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 88.52 | - |
| 02 Sept 2022 | 89.50 | 90.00 | 89.00 | 89.50 | 89.02 | - |
| 01 Sept 2022 | 89.00 | 89.50 | 88.50 | 89.50 | 89.02 | - |
| 31 Aug 2022 | 89.50 | 90.00 | 89.00 | 89.00 | 88.52 | - |
| 30 Aug 2022 | 89.00 | 89.50 | 88.50 | 89.50 | 89.02 | - |
| 29 Aug 2022 | 92.00 | 92.00 | 89.50 | 89.50 | 89.02 | - |
| 26 Aug 2022 | 93.00 | 93.00 | 91.50 | 91.50 | 91.01 | - |
| 25 Aug 2022 | 91.00 | 92.50 | 91.00 | 92.50 | 92.01 | - |
| 24 Aug 2022 | 92.50 | 93.00 | 91.00 | 91.00 | 90.51 | - |
| 23 Aug 2022 | 92.50 | 92.50 | 92.00 | 92.50 | 92.01 | - |
| 22 Aug 2022 | 94.50 | 95.00 | 92.50 | 92.50 | 92.01 | - |
| 19 Aug 2022 | 94.50 | 95.00 | 93.50 | 94.50 | 93.99 | - |
| 18 Aug 2022 | 93.00 | 94.00 | 93.00 | 94.00 | 93.50 | - |
| 17 Aug 2022 | 93.50 | 93.50 | 92.50 | 93.00 | 92.50 | - |
| 16 Aug 2022 | 93.50 | 94.00 | 93.50 | 93.50 | 93.00 | - |
| 15 Aug 2022 | 92.00 | 94.00 | 92.00 | 93.50 | 93.00 | - |
| 15 Aug 2022 | 0.53 Dividend | |||||
| 12 Aug 2022 | 91.00 | 92.50 | 91.00 | 92.00 | 90.98 | - |
| 11 Aug 2022 | 89.50 | 91.00 | 88.50 | 91.00 | 89.99 | - |
| 10 Aug 2022 | 87.50 | 89.00 | 86.50 | 89.00 | 88.01 | - |
| 09 Aug 2022 | 87.00 | 87.50 | 86.00 | 87.50 | 86.53 | - |
| 08 Aug 2022 | 87.50 | 87.50 | 87.00 | 87.00 | 86.04 | - |
| 05 Aug 2022 | 85.50 | 88.00 | 85.50 | 87.50 | 86.53 | - |
| 04 Aug 2022 | 86.50 | 86.50 | 85.50 | 85.50 | 84.55 | - |
| 03 Aug 2022 | 85.50 | 87.00 | 85.50 | 86.50 | 85.54 | - |
| 02 Aug 2022 | 86.00 | 86.50 | 85.50 | 85.50 | 84.55 | - |
| 01 Aug 2022 | 86.50 | 86.50 | 85.00 | 86.50 | 85.54 | - |
| 29 Jul 2022 | 84.00 | 86.50 | 83.50 | 86.50 | 85.54 | - |
| 28 Jul 2022 | 82.50 | 85.50 | 82.50 | 84.00 | 83.07 | - |
| 27 Jul 2022 | 79.50 | 83.00 | 79.50 | 83.00 | 82.08 | - |
| 26 Jul 2022 | 78.50 | 80.00 | 78.50 | 80.00 | 79.11 | - |
| 25 Jul 2022 | 77.00 | 78.00 | 77.00 | 78.00 | 77.14 | - |
| 22 Jul 2022 | 77.00 | 77.50 | 76.50 | 76.50 | 75.65 | - |
| 21 Jul 2022 | 76.50 | 77.50 | 76.00 | 77.00 | 76.15 | - |
| 20 Jul 2022 | 75.50 | 77.00 | 75.50 | 77.00 | 76.15 | - |
| 19 Jul 2022 | 74.00 | 76.00 | 73.50 | 75.50 | 74.66 | - |
| 18 Jul 2022 | 73.00 | 74.00 | 72.50 | 74.00 | 73.18 | - |
| 15 Jul 2022 | 71.50 | 73.50 | 71.50 | 73.00 | 72.19 | - |
| 14 Jul 2022 | 73.00 | 73.00 | 70.50 | 71.50 | 70.71 | - |
| 13 Jul 2022 | 74.50 | 74.50 | 71.50 | 73.00 | 72.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
