BOK Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	89.06	91.58	88.74	91.33	91.33	2.22%	237,298
Apr 23, 2025	89.45	92.15	88.11	89.35	89.35	1.38%	219,815
Apr 22, 2025	86.64	88.97	85.44	88.13	88.13	-1.70%	286,736
Apr 21, 2025	90.98	91.67	89.36	89.65	89.65	-1.67%	211,615
Apr 17, 2025	90.93	91.81	90.59	91.17	91.17	0.40%	213,518
Apr 16, 2025	91.18	92.00	89.76	90.81	90.81	-0.41%	243,591
Apr 15, 2025	89.05	91.80	89.05	91.18	91.18	2.60%	296,116
Apr 14, 2025	89.39	89.62	87.39	88.87	88.87	1.15%	344,424
Apr 11, 2025	87.91	88.67	85.51	87.86	87.86	-0.31%	231,767
Apr 10, 2025	90.40	90.40	85.08	88.13	88.13	-4.44%	439,705
Apr 9, 2025	88.04	93.65	85.87	92.22	92.22	3.54%	638,680
Apr 8, 2025	92.19	93.10	87.67	89.07	89.07	0.35%	176,240
Apr 7, 2025	87.42	94.00	86.06	88.76	88.76	-1.28%	158,598
Apr 4, 2025	90.94	91.99	87.26	89.91	89.91	-4.66%	195,589
Apr 3, 2025	99.99	99.99	94.27	94.30	94.30	-8.82%	174,386
Apr 2, 2025	102.03	103.57	101.90	103.42	103.42	0.32%	125,675
Apr 1, 2025	103.28	104.15	101.93	103.09	103.09	-1.02%	146,453
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