BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
103.85
-0.60 (-0.57%)
Jul 11, 2025, 3:32 PM - Market open

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 103.51 103.81 102.81 103.60 - -0.81% 54,796
Jul 10, 2025 103.45 105.32 102.89 104.45 104.45 0.52% 181,915
Jul 9, 2025 103.82 104.54 103.03 103.91 103.91 - 178,076
Jul 8, 2025 101.79 104.37 101.26 103.91 103.91 2.29% 346,899
Jul 7, 2025 102.16 103.78 101.38 101.58 101.58 -1.34% 257,104
Jul 3, 2025 102.40 103.94 100.50 102.96 102.96 0.75% 338,982
Jul 2, 2025 101.99 103.27 100.83 102.19 102.19 0.75% 253,310
Jul 1, 2025 97.16 102.44 96.89 101.43 101.43 3.89% 216,242
Jun 30, 2025 97.62 98.52 97.30 97.63 97.63 0.56% 204,199
Jun 27, 2025 97.28 98.00 96.73 97.09 97.09 0.06% 387,496
Jun 26, 2025 95.55 97.14 93.95 97.03 97.03 2.07% 122,903
Jun 25, 2025 95.28 95.62 94.85 95.06 95.06 -0.54% 186,126
Jun 24, 2025 94.76 96.92 94.76 95.58 95.58 0.97% 149,181
Jun 23, 2025 92.66 94.91 91.62 94.66 94.66 2.07% 192,594
Jun 20, 2025 93.20 93.58 92.36 92.74 92.74 0.22% 595,707
Jun 18, 2025 91.70 93.45 91.35 92.54 92.54 0.70% 195,071
Jun 17, 2025 92.49 93.09 91.79 91.90 91.90 -0.98% 191,231
Jun 16, 2025 94.63 94.75 92.70 92.81 92.81 -0.63% 195,307
Jun 13, 2025 95.61 95.61 93.25 93.40 93.40 -2.77% 241,848
Jun 12, 2025 95.28 96.23 93.99 96.06 96.06 0.44% 197,172
Jun 11, 2025 96.32 96.90 94.98 95.64 95.64 -0.66% 195,430
Jun 10, 2025 95.80 97.08 94.22 96.28 96.28 0.64% 147,622
Jun 9, 2025 96.47 97.04 95.17 95.67 95.67 -0.82% 205,829
Jun 6, 2025 94.22 96.49 94.22 96.46 96.46 3.03% 179,895
Jun 5, 2025 93.97 94.16 92.70 93.62 93.62 -0.07% 128,741
Jun 4, 2025 95.57 95.76 93.58 93.69 93.69 -1.85% 185,133
Jun 3, 2025 94.53 95.82 93.35 95.46 95.46 1.25% 232,691
Jun 2, 2025 94.44 94.44 92.45 94.28 94.28 -0.15% 305,947
May 30, 2025 94.11 94.89 93.59 94.42 94.42 -0.20% 305,862
May 29, 2025 93.97 94.65 93.54 94.61 94.61 1.31% 176,332
May 28, 2025 94.87 95.47 93.34 93.39 93.39 -1.65% 292,483
May 27, 2025 93.80 95.23 92.65 94.96 94.96 2.22% 150,693
May 23, 2025 91.40 93.48 91.40 92.90 92.90 -0.57% 130,250
May 22, 2025 93.07 93.97 92.94 93.43 93.43 -0.11% 176,123
May 21, 2025 95.80 96.48 93.47 93.54 93.54 -3.45% 134,347
May 20, 2025 97.55 98.02 96.82 96.88 96.88 -0.90% 163,036
May 19, 2025 97.17 97.91 96.14 97.76 97.76 0.22% 236,558
May 16, 2025 97.35 97.84 96.76 97.55 97.55 0.21% 167,444
May 15, 2025 97.49 98.41 96.96 97.35 97.35 -0.83% 147,760
May 14, 2025 97.97 98.93 97.85 98.16 97.59 -0.41% 179,399
May 13, 2025 99.28 99.28 98.17 98.56 97.99 -0.20% 134,041
May 12, 2025 99.24 100.00 98.63 98.76 98.19 3.67% 134,386
May 9, 2025 95.66 95.81 95.03 95.26 94.71 -0.45% 162,230
May 8, 2025 94.59 96.45 94.21 95.69 95.13 1.96% 208,204
May 7, 2025 94.66 95.17 93.46 93.85 93.30 0.30% 218,625
May 6, 2025 94.48 94.88 92.97 93.57 93.03 -1.54% 228,453
May 5, 2025 95.24 96.62 92.26 95.03 94.48 -1.05% 158,273
May 2, 2025 94.98 96.18 94.49 96.04 95.48 2.51% 182,355
May 1, 2025 92.77 95.03 92.59 93.69 93.15 0.56% 367,172
Apr 30, 2025 92.56 93.65 91.29 93.17 92.63 -0.88% 324,384