BOK Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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