Skip to main content
BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
109.69
+1.51 (1.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024107.60110.31107.60109.69109.691.40%266,364
Dec 19, 2024109.78111.29107.41108.18108.18-0.51%192,068
Dec 18, 2024114.68115.82108.53108.74108.74-4.91%192,539
Dec 17, 2024116.47117.24113.62114.35114.35-2.35%160,947
Dec 16, 2024116.19117.28115.38117.10117.100.90%148,777
Dec 13, 2024117.35117.37115.33116.05116.05-0.84%186,242
Dec 12, 2024117.93117.98116.95117.03117.03-0.67%166,646
Dec 11, 2024117.69118.75116.83117.82117.820.74%179,201
Dec 10, 2024116.98117.99115.27116.96116.960.34%139,817
Dec 9, 2024118.22118.38116.27116.56116.56-1.54%129,151
Dec 6, 2024118.50119.10116.95118.38118.380.49%147,774
Dec 5, 2024119.38120.16117.44117.80117.80-1.40%269,094
Dec 4, 2024117.70119.63117.53119.47119.471.16%132,960
Dec 3, 2024118.25118.51117.16118.10118.10-0.43%119,348
Dec 2, 2024118.55119.70117.97118.61118.61-0.22%173,655
Nov 29, 2024120.38121.31118.17118.87118.87-0.64%97,889
Nov 27, 2024119.59120.77119.13119.63119.630.32%164,400
Nov 26, 2024119.67119.67118.24119.25119.25-0.35%87,519
Nov 25, 2024119.25121.58119.25119.67119.671.82%301,180
Nov 22, 2024115.65117.85115.65117.53117.531.63%196,880
Nov 21, 2024114.81117.53114.33115.65115.651.17%123,755
Nov 20, 2024115.00115.50113.54114.31114.31-0.79%122,693
Nov 19, 2024113.26115.38113.26115.22115.220.46%159,138
Nov 18, 2024114.71115.20113.86114.69114.690.03%143,665
Nov 15, 2024114.08114.98112.29114.66114.660.02%165,285
Nov 14, 2024116.16116.58113.54114.64114.07-0.98%163,876
Nov 13, 2024116.99117.83115.43115.77115.20-0.88%221,194
Nov 12, 2024116.61117.84116.44116.80116.22-0.51%108,758
Nov 11, 2024116.85118.80116.63117.40116.821.66%168,288
Nov 8, 2024113.52116.43112.69115.48114.911.64%120,533
Nov 7, 2024117.09117.66113.10113.62113.06-4.41%215,117
Nov 6, 2024114.31119.52113.54118.86118.2711.09%307,556
Nov 5, 2024104.36107.18104.36106.99106.462.83%114,742
Nov 4, 2024104.71105.47103.32104.05103.54-1.31%153,660
Nov 1, 2024107.27107.27104.40105.43104.91-0.75%220,558
Oct 31, 2024107.56108.23106.07106.23105.71-1.53%111,481
Oct 30, 2024106.12109.55106.12107.88107.351.23%115,352
Oct 29, 2024107.55108.21106.39106.57106.04-1.63%143,217
Oct 28, 2024106.70108.93106.55108.34107.802.54%126,597
Oct 25, 2024108.68108.68105.45105.66105.14-2.18%117,630
Oct 24, 2024107.90108.53106.55108.01107.480.10%141,659
Oct 23, 2024107.90110.21105.99107.90107.37-0.06%339,963
Oct 22, 2024108.00109.24105.15107.96107.43-2.01%318,619
Oct 21, 2024113.34113.34109.85110.17109.63-3.14%169,929
Oct 18, 2024114.46114.85113.29113.74113.18-0.80%139,016
Oct 17, 2024112.50114.93112.41114.66114.091.57%119,074
Oct 16, 2024111.52113.54111.52112.89112.331.72%139,838
Oct 15, 2024110.56113.06110.17110.98110.431.51%273,929
Oct 14, 2024108.08109.89107.35109.33108.791.28%94,147
Oct 11, 2024105.38109.00105.38107.95107.422.70%206,076
Oct 10, 2024103.83105.14103.73105.11104.590.45%114,478
Oct 9, 2024102.55104.85102.55104.64104.121.78%87,999
Oct 8, 2024102.66103.95102.66102.81102.300.17%111,214
Oct 7, 2024102.98103.10102.31102.64102.13-0.81%100,115
Oct 4, 2024103.69104.33102.87103.48102.971.69%96,628
Oct 3, 2024100.55101.9299.93101.76101.260.48%93,136
Oct 2, 2024101.04101.98100.61101.27100.770.04%104,538
Oct 1, 2024104.35104.35100.80101.23100.73-3.24%133,638
Sep 30, 2024103.71106.02103.71104.62104.100.23%123,022
Sep 27, 2024105.30105.39103.74104.38103.860.15%62,121
Sep 26, 2024103.71104.82103.00104.22103.701.39%88,606
Sep 25, 2024104.46104.46102.50102.79102.28-1.49%112,195
Sep 24, 2024106.85107.11104.19104.34103.82-2.14%101,371
Sep 23, 2024106.39107.14105.82106.62106.090.75%102,006
Sep 20, 2024108.01108.01105.59105.83105.31-1.56%680,649
Sep 19, 2024106.45107.83105.48107.51106.982.65%130,130
Sep 18, 2024104.46108.00103.34104.73104.210.57%118,779
Sep 17, 2024104.52106.29103.70104.14103.63-0.30%130,027
Sep 16, 2024103.01104.78101.79104.45103.931.45%101,479
Sep 13, 2024101.55102.96101.55102.96102.451.93%106,258
Sep 12, 2024101.43101.6099.97101.01100.510.21%62,156
Sep 11, 2024101.62101.6298.87100.80100.30-1.61%106,746
Sep 10, 2024103.30103.50100.54102.45101.94-0.69%117,524
Sep 9, 2024101.46103.52101.46103.16102.651.68%199,444
Sep 6, 2024102.94103.57101.04101.46100.96-1.42%98,689
Sep 5, 2024103.94104.16102.50102.92102.41-0.51%99,991
Sep 4, 2024103.25104.89101.73103.45102.940.06%124,440
Sep 3, 2024104.55105.33102.91103.39102.88-1.49%90,170
Aug 30, 2024104.13105.06103.72104.95104.431.01%146,828
Aug 29, 2024104.80105.07103.27103.90103.39-0.35%96,332
Aug 28, 2024102.18104.81101.81104.26103.741.30%82,465
Aug 27, 2024103.30103.70102.37102.92102.41-1.09%79,778
Aug 26, 2024105.52106.20103.83104.05103.54-0.80%99,545
Aug 23, 2024101.51105.44101.09104.89104.373.60%410,791
Aug 22, 2024100.12101.61100.07101.25100.750.86%82,500
Aug 21, 202499.88100.5098.86100.3999.890.91%129,718
Aug 20, 2024101.05101.0599.2099.4898.99-1.97%101,137
Aug 19, 202499.69101.6499.69101.48100.981.94%74,407
Aug 16, 202498.48100.1898.2899.5599.061.23%63,313
Aug 15, 202497.7999.8897.2398.3497.851.16%121,707
Aug 14, 202497.2997.3096.0697.2196.190.10%92,930
Aug 13, 202496.7997.2995.6797.1296.101.21%100,096
Aug 12, 202497.9599.6295.7395.9594.94-1.54%141,229
Aug 9, 202497.6198.4096.6297.4596.43-0.35%101,605
Aug 8, 202497.1798.1596.8697.7996.771.68%97,998
Aug 7, 202497.5798.4796.0896.1795.160.07%126,020
Aug 6, 202496.0697.2395.4096.1095.090.26%138,644
Aug 5, 202493.4396.6891.3395.8594.85-1.10%154,211
Aug 2, 202496.6397.5094.0496.9295.90-1.85%201,076
Aug 1, 2024102.80102.9598.3298.7597.72-3.98%228,808