BOK Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	107.69	108.75	106.79	107.49	107.49	-0.39%	329,371
Oct 27, 2025	107.26	108.85	106.25	107.91	107.91	1.53%	215,320
Oct 24, 2025	105.79	106.93	105.35	106.28	106.28	1.42%	252,884
Oct 23, 2025	105.18	106.31	104.01	104.79	104.79	-0.01%	391,938
Oct 22, 2025	105.99	107.27	104.54	104.80	104.80	-1.61%	272,671
Oct 21, 2025	109.43	109.90	105.13	106.52	106.52	-3.12%	484,852
Oct 20, 2025	108.87	110.65	108.49	109.95	109.95	2.03%	280,847
Oct 17, 2025	105.91	107.97	105.01	107.76	107.76	2.97%	268,992
Oct 16, 2025	110.16	110.20	103.87	104.65	104.65	-5.17%	356,505
Oct 15, 2025	113.57	114.32	109.57	110.36	110.36	-2.66%	198,921
Oct 14, 2025	110.73	114.29	110.23	113.38	113.38	2.04%	198,336
Oct 13, 2025	110.46	111.36	109.66	111.11	111.11	2.44%	184,803
Oct 10, 2025	115.38	115.96	108.44	108.46	108.46	-5.60%	229,539
Oct 9, 2025	115.63	116.80	114.07	114.89	114.89	-0.55%	168,507
Oct 8, 2025	115.31	117.42	114.45	115.53	115.53	1.30%	355,024
Oct 7, 2025	114.21	115.56	113.50	114.05	114.05	-0.28%	189,609
Oct 6, 2025	114.00	115.62	112.84	114.37	114.37	0.91%	245,481
Oct 3, 2025	112.06	114.06	111.85	113.34	113.34	1.55%	279,236
Oct 2, 2025	111.05	111.89	106.30	111.61	111.61	0.24%	176,496
Oct 1, 2025	111.20	111.51	109.99	111.34	111.34	-0.09%	173,243
Sep 30, 2025	111.48	111.89	109.74	111.44	111.44	-0.02%	151,840
Sep 29, 2025	113.19	113.24	110.96	111.46	111.46	-1.22%	152,985
Sep 26, 2025	113.04	113.72	112.49	112.84	112.84	0.14%	149,849
Sep 25, 2025	111.12	113.13	111.12	112.68	112.68	0.59%	223,250
Sep 24, 2025	110.87	112.27	110.72	112.02	112.02	1.15%	208,872
Sep 23, 2025	111.19	113.81	110.36	110.75	110.75	-0.32%	169,056
Sep 22, 2025	111.04	112.67	110.54	111.10	111.10	-0.27%	270,340
Sep 19, 2025	113.14	113.14	110.96	111.40	111.40	-1.49%	316,770
Sep 18, 2025	110.69	113.35	109.87	113.09	113.09	2.70%	188,245
Sep 17, 2025	109.49	112.49	109.40	110.12	110.12	0.92%	263,340
Sep 16, 2025	109.71	109.99	107.92	109.12	109.12	-0.87%	252,809
Sep 15, 2025	110.74	111.38	109.52	110.08	110.08	-0.76%	221,761
Sep 12, 2025	111.02	111.77	110.13	110.92	110.92	-0.29%	198,172
Sep 11, 2025	110.19	111.70	109.89	111.24	111.24	0.78%	313,580
Sep 10, 2025	110.77	111.10	109.96	110.38	110.38	-0.18%	243,156
Sep 9, 2025	112.45	113.32	110.54	110.58	110.58	-1.99%	177,576
Sep 8, 2025	113.14	113.27	111.27	112.82	112.82	-	167,647
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