BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
103.09
-1.06 (-1.02%)
Apr 1, 2025, 4:00 PM EDT - Market closed
BOK Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 103.28 | 104.11 | 102.26 | 102.81 | - | -1.29% | 67,093 |
| Mar 31, 2025 | 102.72 | 104.24 | 102.37 | 104.15 | 104.15 | 0.49% | 123,206 |
| Mar 28, 2025 | 105.27 | 105.30 | 102.46 | 103.64 | 103.64 | -1.55% | 131,154 |
| Mar 27, 2025 | 105.01 | 105.69 | 104.00 | 105.27 | 105.27 | -0.11% | 128,463 |
| Mar 26, 2025 | 104.91 | 106.17 | 104.65 | 105.39 | 105.39 | 0.90% | 79,975 |
| Mar 25, 2025 | 105.43 | 106.06 | 104.31 | 104.45 | 104.45 | -0.75% | 87,185 |
| Mar 24, 2025 | 103.48 | 105.54 | 103.16 | 105.24 | 105.24 | 3.16% | 111,307 |
| Mar 21, 2025 | 102.02 | 103.36 | 101.51 | 102.02 | 102.02 | -0.54% | 340,170 |
| Mar 20, 2025 | 103.27 | 104.88 | 102.55 | 102.57 | 102.57 | -0.95% | 189,467 |
| Mar 19, 2025 | 102.51 | 104.31 | 101.57 | 103.55 | 103.55 | 0.88% | 107,629 |
| Mar 18, 2025 | 102.27 | 103.03 | 101.14 | 102.65 | 102.65 | -0.39% | 127,580 |
| Mar 17, 2025 | 102.01 | 103.67 | 101.24 | 103.05 | 103.05 | 1.10% | 137,264 |
| Mar 14, 2025 | 99.67 | 102.06 | 98.80 | 101.93 | 101.93 | 2.86% | 91,430 |
| Mar 13, 2025 | 100.62 | 101.51 | 98.95 | 99.10 | 99.10 | -1.39% | 114,804 |
| Mar 12, 2025 | 99.44 | 101.48 | 99.16 | 100.50 | 100.50 | 1.67% | 146,908 |
| Mar 11, 2025 | 98.93 | 100.00 | 97.84 | 98.85 | 98.85 | -0.30% | 125,445 |
| Mar 10, 2025 | 101.06 | 101.80 | 98.62 | 99.15 | 99.15 | -3.21% | 140,430 |
| Mar 7, 2025 | 102.74 | 103.24 | 100.69 | 102.44 | 102.44 | -0.27% | 96,101 |
| Mar 6, 2025 | 104.70 | 104.70 | 102.18 | 102.72 | 102.72 | -2.47% | 160,202 |
| Mar 5, 2025 | 105.34 | 106.65 | 103.39 | 105.32 | 105.32 | 0.55% | 130,942 |
| Mar 4, 2025 | 107.89 | 107.89 | 103.74 | 104.74 | 104.74 | -3.69% | 178,724 |
| Mar 3, 2025 | 109.45 | 111.12 | 108.08 | 108.75 | 108.75 | -0.19% | 162,531 |
| Feb 28, 2025 | 108.03 | 109.23 | 107.65 | 108.96 | 108.96 | 1.25% | 173,822 |
| Feb 27, 2025 | 106.49 | 107.91 | 105.59 | 107.62 | 107.62 | 0.99% | 121,212 |
| Feb 26, 2025 | 106.75 | 107.74 | 105.49 | 106.56 | 106.56 | -0.18% | 143,564 |
| Feb 25, 2025 | 107.63 | 108.44 | 106.66 | 106.75 | 106.75 | -0.48% | 97,726 |
| Feb 24, 2025 | 108.56 | 108.83 | 107.19 | 107.26 | 107.26 | -0.86% | 96,010 |
| Feb 21, 2025 | 110.04 | 110.87 | 107.58 | 108.19 | 108.19 | -1.05% | 131,848 |
| Feb 20, 2025 | 110.72 | 110.72 | 108.26 | 109.34 | 109.34 | -1.32% | 92,035 |
| Feb 19, 2025 | 110.53 | 111.47 | 110.32 | 110.80 | 110.80 | -0.62% | 64,957 |
| Feb 18, 2025 | 110.65 | 112.00 | 110.00 | 111.49 | 111.49 | 0.83% | 149,850 |
| Feb 14, 2025 | 111.39 | 112.47 | 110.15 | 110.57 | 110.57 | -0.11% | 143,568 |
| Feb 13, 2025 | 110.36 | 110.85 | 109.51 | 110.69 | 110.69 | 0.81% | 75,168 |
| Feb 12, 2025 | 110.81 | 111.01 | 109.47 | 109.80 | 109.80 | -2.69% | 83,879 |
| Feb 11, 2025 | 109.45 | 113.03 | 109.45 | 112.83 | 112.25 | 2.54% | 102,083 |
| Feb 10, 2025 | 111.33 | 111.33 | 109.86 | 110.04 | 109.47 | -0.99% | 129,772 |
| Feb 7, 2025 | 112.75 | 112.75 | 110.00 | 111.14 | 110.57 | -1.37% | 123,890 |
| Feb 6, 2025 | 111.43 | 112.87 | 110.81 | 112.68 | 112.10 | 1.72% | 99,880 |
| Feb 5, 2025 | 109.84 | 110.79 | 108.90 | 110.78 | 110.21 | 1.23% | 107,762 |
| Feb 4, 2025 | 107.71 | 110.31 | 107.45 | 109.43 | 108.87 | 1.30% | 214,596 |
| Feb 3, 2025 | 107.63 | 109.38 | 106.53 | 108.03 | 107.47 | -2.16% | 117,556 |
| Jan 31, 2025 | 110.80 | 111.21 | 109.79 | 110.42 | 109.85 | -0.54% | 113,915 |
| Jan 30, 2025 | 111.50 | 112.48 | 109.75 | 111.02 | 110.45 | 0.67% | 116,070 |
| Jan 29, 2025 | 110.45 | 112.90 | 108.93 | 110.28 | 109.71 | -0.17% | 124,370 |
| Jan 28, 2025 | 109.69 | 110.99 | 108.69 | 110.47 | 109.90 | -0.20% | 110,285 |
| Jan 27, 2025 | 109.88 | 112.46 | 109.35 | 110.69 | 110.12 | 0.71% | 167,114 |
| Jan 24, 2025 | 110.00 | 110.77 | 109.41 | 109.91 | 109.34 | -0.62% | 164,665 |
| Jan 23, 2025 | 112.66 | 113.18 | 109.94 | 110.60 | 110.03 | -1.95% | 174,848 |
| Jan 22, 2025 | 112.40 | 114.36 | 111.02 | 112.80 | 112.22 | -1.28% | 172,445 |
| Jan 21, 2025 | 114.70 | 116.29 | 113.42 | 114.26 | 113.67 | 1.12% | 228,102 |