BOK Financial Corporation (BOKF)

BOK Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	111.05	111.89	106.30	111.61	111.61	0.24%	174,717
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
Aug 18, 2025	104.30	105.56	104.06	105.56	105.56	1.20%	141,993
Aug 15, 2025	106.57	106.57	104.27	104.31	104.31	-1.65%	261,119
Aug 14, 2025	104.16	106.19	103.93	106.06	106.06	0.62%	129,810
Aug 13, 2025	104.30	105.47	103.46	105.41	105.41	0.92%	219,158
Aug 12, 2025	101.35	104.57	101.31	104.45	103.89	3.68%	162,770
Aug 11, 2025	101.34	101.94	100.41	100.74	100.20	-0.53%	115,380
Aug 8, 2025	100.77	101.66	99.88	101.28	100.74	0.99%	133,366
Aug 7, 2025	102.05	102.19	100.12	100.29	99.75	-0.81%	178,264
Aug 6, 2025	101.92	102.96	100.77	101.11	100.57	-0.39%	242,056
Aug 5, 2025	100.31	101.59	98.86	101.51	100.96	1.38%	232,385
Aug 4, 2025	99.00	100.47	98.59	100.13	99.59	1.58%	339,636
Aug 1, 2025	100.22	101.13	97.40	98.57	98.04	-2.92%	240,707
Jul 31, 2025	102.70	103.58	101.26	101.53	100.98	-2.08%	202,909
Jul 30, 2025	104.55	105.19	102.97	103.69	103.13	-0.64%	310,125
Jul 29, 2025	105.26	105.75	103.86	104.36	103.80	-0.41%	169,066
Jul 28, 2025	105.43	105.78	104.08	104.79	104.23	-0.51%	246,026
Jul 25, 2025	105.89	106.07	103.54	105.33	104.76	-0.79%	277,460
Jul 24, 2025	107.31	107.31	105.76	106.17	105.60	-1.01%	242,940

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.