Skip to main content
logo
BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
102.83
+2.09 (2.07%)
Aug 12, 2025, 11:22 AM - Market open

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025101.35102.2199.93101.50101.500.75%8,255
Aug 11, 2025101.34101.94100.41100.74100.74-0.53%115,400
Aug 8, 2025100.77101.6699.88101.28101.280.99%133,400
Aug 7, 2025102.05102.19100.12100.29100.29-0.81%178,300
Aug 6, 2025101.92102.96100.77101.11101.11-0.39%242,100
Aug 5, 2025100.31101.5998.86101.51101.511.38%232,400
Aug 4, 202599.00100.4798.59100.13100.131.58%339,636
Aug 1, 2025100.22101.1397.4098.5798.57-2.92%240,707
Jul 31, 2025102.70103.58101.26101.53101.53-2.08%202,909
Jul 30, 2025104.55105.19102.97103.69103.69-0.64%310,125
Jul 29, 2025105.26105.75103.86104.36104.36-0.41%169,100
Jul 28, 2025105.43105.78104.08104.79104.79-0.51%246,026
Jul 25, 2025105.89106.07103.54105.33105.33-0.79%277,500
Jul 24, 2025107.31107.31105.76106.17106.17-1.01%242,940
Jul 23, 2025106.76107.55105.52107.25107.251.41%465,700
Jul 22, 2025106.47107.17104.38105.76105.76-0.88%480,217
Jul 21, 2025105.89107.74105.73106.70106.701.20%427,100
Jul 18, 2025104.07105.66103.70105.43105.431.49%351,400
Jul 17, 2025101.31103.97101.08103.88103.882.71%189,548
Jul 16, 2025101.36103.1199.18101.14101.140.44%234,549
Jul 15, 2025104.64104.87100.65100.70100.70-3.88%194,317
Jul 14, 2025102.53104.88102.31104.77104.771.61%177,600
Jul 11, 2025103.51104.03102.81103.11103.11-1.28%168,145
Jul 10, 2025103.45105.32102.89104.45104.450.52%181,915
Jul 9, 2025103.82104.54103.03103.91103.91-178,100
Jul 8, 2025101.79104.37101.26103.91103.912.29%346,900
Jul 7, 2025102.16103.78101.38101.58101.58-1.34%257,104
Jul 3, 2025102.40103.94100.50102.96102.960.75%339,000
Jul 2, 2025101.99103.27100.83102.19102.190.75%253,310
Jul 1, 202597.16102.4496.89101.43101.433.89%216,242
Jun 30, 202597.6298.5297.3097.6397.630.56%204,200
Jun 27, 202597.2898.0096.7397.0997.090.06%387,500
Jun 26, 202595.5597.1493.9597.0397.032.07%122,903
Jun 25, 202595.2895.6294.8595.0695.06-0.54%186,126
Jun 24, 202594.7696.9294.7695.5895.580.97%149,200
Jun 23, 202592.6694.9191.6294.6694.662.07%192,600
Jun 20, 202593.2093.5892.3692.7492.740.22%595,707
Jun 18, 202591.7093.4591.3592.5492.540.70%195,100
Jun 17, 202592.4993.0991.7991.9091.90-0.98%191,231
Jun 16, 202594.6394.7592.7092.8192.81-0.63%195,307
Jun 13, 202595.6195.6193.2593.4093.40-2.77%241,848
Jun 12, 202595.2896.2393.9996.0696.060.44%197,200
Jun 11, 202596.3296.9094.9895.6495.64-0.66%195,430
Jun 10, 202595.8097.0894.2296.2896.280.64%147,622
Jun 9, 202596.4797.0495.1795.6795.67-0.82%205,829
Jun 6, 202594.2296.4994.2296.4696.463.03%179,900
Jun 5, 202593.9794.1692.7093.6293.62-0.07%128,741
Jun 4, 202595.5795.7693.5893.6993.69-1.85%185,133
Jun 3, 202594.5395.8293.3595.4695.461.25%232,700
Jun 2, 202594.4494.4492.4594.2894.28-0.15%305,947