BOK Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	113.27	114.17	111.39	112.82	112.82	-0.16%	246,834
Sep 4, 2025	112.59	113.27	112.32	113.00	113.00	0.84%	213,585
Sep 3, 2025	111.12	112.63	110.60	112.06	112.06	0.57%	148,686
Sep 2, 2025	110.59	111.52	109.91	111.42	111.42	0.01%	167,660
Aug 29, 2025	111.89	112.67	111.20	111.41	111.41	-0.29%	141,976
Aug 28, 2025	112.89	112.95	111.12	111.73	111.73	-0.60%	180,526
Aug 27, 2025	111.25	112.97	109.16	112.40	112.40	0.92%	182,012
Aug 26, 2025	110.10	112.26	110.00	111.37	111.37	1.01%	241,870
Aug 25, 2025	109.75	110.60	107.84	110.26	110.26	-0.15%	218,477
Aug 22, 2025	105.87	110.88	104.92	110.43	110.43	4.52%	197,146
Aug 21, 2025	105.49	106.23	103.32	105.65	105.65	0.02%	170,925
Aug 20, 2025	105.13	105.91	104.77	105.63	105.63	0.47%	127,506
Aug 19, 2025	105.38	106.27	104.89	105.14	105.14	-0.40%	127,007
Aug 18, 2025	104.30	105.56	104.06	105.56	105.56	1.20%	141,993
Aug 15, 2025	106.57	106.57	104.27	104.31	104.31	-1.65%	261,119
Aug 14, 2025	104.16	106.19	103.93	106.06	106.06	0.62%	129,810
Aug 13, 2025	104.30	105.47	103.46	105.41	105.41	0.92%	219,158
Aug 12, 2025	101.35	104.57	101.31	104.45	103.89	3.68%	162,770
Aug 11, 2025	101.34	101.94	100.41	100.74	100.20	-0.53%	115,380
Aug 8, 2025	100.77	101.66	99.88	101.28	100.74	0.99%	133,366
Aug 7, 2025	102.05	102.19	100.12	100.29	99.75	-0.81%	178,264
Aug 6, 2025	101.92	102.96	100.77	101.11	100.57	-0.39%	242,056
Aug 5, 2025	100.31	101.59	98.86	101.51	100.96	1.38%	232,385
Aug 4, 2025	99.00	100.47	98.59	100.13	99.59	1.58%	339,636
Aug 1, 2025	100.22	101.13	97.40	98.57	98.04	-2.92%	240,707
Jul 31, 2025	102.70	103.58	101.26	101.53	100.98	-2.08%	202,909
Jul 30, 2025	104.55	105.19	102.97	103.69	103.13	-0.64%	310,125
Jul 29, 2025	105.26	105.75	103.86	104.36	103.80	-0.41%	169,066
Jul 28, 2025	105.43	105.78	104.08	104.79	104.23	-0.51%	246,026
Jul 25, 2025	105.89	106.07	103.54	105.33	104.76	-0.79%	277,460
Jul 24, 2025	107.31	107.31	105.76	106.17	105.60	-1.01%	242,940
Jul 23, 2025	106.76	107.55	105.52	107.25	106.67	1.41%	465,698
Jul 22, 2025	106.47	107.17	104.38	105.76	105.19	-0.88%	480,217
Jul 21, 2025	105.89	107.74	105.73	106.70	106.13	1.20%	427,066
Jul 18, 2025	104.07	105.66	103.70	105.43	104.86	1.49%	351,386
Jul 17, 2025	101.31	103.97	101.08	103.88	103.32	2.71%	189,548
Jul 16, 2025	101.36	103.11	99.18	101.14	100.60	0.44%	234,549
Jul 15, 2025	104.64	104.87	100.65	100.70	100.16	-3.88%	194,317
Jul 14, 2025	102.53	104.88	102.31	104.77	104.21	1.61%	177,564
Jul 11, 2025	103.51	104.03	102.81	103.11	102.56	-1.28%	168,145
Jul 10, 2025	103.45	105.32	102.89	104.45	103.89	0.52%	181,915
Jul 9, 2025	103.82	104.54	103.03	103.91	103.35	-	178,076
Jul 8, 2025	101.79	104.37	101.26	103.91	103.35	2.29%	346,899
Jul 7, 2025	102.16	103.78	101.38	101.58	101.03	-1.34%	257,104
Jul 3, 2025	102.40	103.94	100.50	102.96	102.41	0.75%	338,982
Jul 2, 2025	101.99	103.27	100.83	102.19	101.64	0.75%	253,310
Jul 1, 2025	97.16	102.44	96.89	101.43	100.88	3.89%	216,242
Jun 30, 2025	97.62	98.52	97.30	97.63	97.11	0.56%	204,199
Jun 27, 2025	97.28	98.00	96.73	97.09	96.57	0.06%	387,496
Jun 26, 2025	95.55	97.14	93.95	97.03	96.51	2.07%	122,903