BOK Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	107.27	107.27	104.40	105.43	105.43	-0.75%	220,558
Oct 31, 2024	107.56	108.23	106.07	106.23	106.23	-1.53%	111,481
Oct 30, 2024	106.12	109.55	106.12	107.88	107.88	1.23%	115,352
Oct 29, 2024	107.55	108.21	106.39	106.57	106.57	-1.63%	143,217
Oct 28, 2024	106.70	108.93	106.55	108.34	108.34	2.54%	126,597
Oct 25, 2024	108.68	108.68	105.45	105.66	105.66	-2.18%	117,630
Oct 24, 2024	107.90	108.53	106.55	108.01	108.01	0.10%	141,659
Oct 23, 2024	107.90	110.21	105.99	107.90	107.90	-0.06%	339,963
Oct 22, 2024	108.00	109.24	105.15	107.96	107.96	-2.01%	318,619
Oct 21, 2024	113.34	113.34	109.85	110.17	110.17	-3.14%	169,929
Oct 18, 2024	114.46	114.85	113.29	113.74	113.74	-0.80%	139,016
Oct 17, 2024	112.50	114.93	112.41	114.66	114.66	1.57%	119,074
Oct 16, 2024	111.52	113.54	111.52	112.89	112.89	1.72%	139,838
Oct 15, 2024	110.56	113.06	110.17	110.98	110.98	1.51%	273,929
Oct 14, 2024	108.08	109.89	107.35	109.33	109.33	1.28%	94,147
Oct 11, 2024	105.38	109.00	105.38	107.95	107.95	2.70%	206,076
Oct 10, 2024	103.83	105.14	103.73	105.11	105.11	0.45%	114,478
Oct 9, 2024	102.55	104.85	102.55	104.64	104.64	1.78%	87,999
Oct 8, 2024	102.66	103.95	102.66	102.81	102.81	0.17%	111,214
Oct 7, 2024	102.98	103.10	102.31	102.64	102.64	-0.81%	100,115
Oct 4, 2024	103.69	104.33	102.87	103.48	103.48	1.69%	96,628
Oct 3, 2024	100.55	101.92	99.93	101.76	101.76	0.48%	93,136
Oct 2, 2024	101.04	101.98	100.61	101.27	101.27	0.04%	104,538
Oct 1, 2024	104.35	104.35	100.80	101.23	101.23	-3.24%	133,638
Sep 30, 2024	103.71	106.02	103.71	104.62	104.62	0.23%	123,022
Sep 27, 2024	105.30	105.39	103.74	104.38	104.38	0.15%	62,121
Sep 26, 2024	103.71	104.82	103.00	104.22	104.22	1.39%	88,606
Sep 25, 2024	104.46	104.46	102.50	102.79	102.79	-1.49%	112,195
Sep 24, 2024	106.85	107.11	104.19	104.34	104.34	-2.14%	101,371
Sep 23, 2024	106.39	107.14	105.82	106.62	106.62	0.75%	102,006
Sep 20, 2024	108.01	108.01	105.59	105.83	105.83	-1.56%	680,649
Sep 19, 2024	106.45	107.83	105.48	107.51	107.51	2.65%	130,130
Sep 18, 2024	104.46	108.00	103.34	104.73	104.73	0.57%	118,779
Sep 17, 2024	104.52	106.29	103.70	104.14	104.14	-0.30%	130,027
Sep 16, 2024	103.01	104.78	101.79	104.45	104.45	1.45%	101,479
Sep 13, 2024	101.55	102.96	101.55	102.96	102.96	1.93%	106,258
Sep 12, 2024	101.43	101.60	99.97	101.01	101.01	0.21%	62,156
Sep 11, 2024	101.62	101.62	98.87	100.80	100.80	-1.61%	106,746
Sep 10, 2024	103.30	103.50	100.54	102.45	102.45	-0.69%	117,524
Sep 9, 2024	101.46	103.52	101.46	103.16	103.16	1.68%	199,444
Sep 6, 2024	102.94	103.57	101.04	101.46	101.46	-1.42%	98,689
Sep 5, 2024	103.94	104.16	102.50	102.92	102.92	-0.51%	99,991
Sep 4, 2024	103.25	104.89	101.73	103.45	103.45	0.06%	124,440
Sep 3, 2024	104.55	105.33	102.91	103.39	103.39	-1.49%	90,170
Aug 30, 2024	104.13	105.06	103.72	104.95	104.95	1.01%	146,828
Aug 29, 2024	104.80	105.07	103.27	103.90	103.90	-0.35%	96,332
Aug 28, 2024	102.18	104.81	101.81	104.26	104.26	1.30%	82,465
Aug 27, 2024	103.30	103.70	102.37	102.92	102.92	-1.09%	79,778
Aug 26, 2024	105.52	106.20	103.83	104.05	104.05	-0.80%	99,545
Aug 23, 2024	101.51	105.44	101.09	104.89	104.89	3.60%	410,791
Aug 22, 2024	100.12	101.61	100.07	101.25	101.25	0.86%	82,500
Aug 21, 2024	99.88	100.50	98.86	100.39	100.39	0.91%	129,718
Aug 20, 2024	101.05	101.05	99.20	99.48	99.48	-1.97%	101,137
Aug 19, 2024	99.69	101.64	99.69	101.48	101.48	1.94%	74,407
Aug 16, 2024	98.48	100.18	98.28	99.55	99.55	1.23%	63,313
Aug 15, 2024	97.79	99.88	97.23	98.34	98.34	1.16%	121,707
Aug 14, 2024	97.29	97.30	96.06	97.21	96.67	0.10%	92,930
Aug 13, 2024	96.79	97.29	95.67	97.12	96.58	1.21%	100,096
Aug 12, 2024	97.95	99.62	95.73	95.95	95.42	-1.54%	141,229
Aug 9, 2024	97.61	98.40	96.62	97.45	96.91	-0.35%	101,605
Aug 8, 2024	97.17	98.15	96.86	97.79	97.25	1.68%	97,998
Aug 7, 2024	97.57	98.47	96.08	96.17	95.64	0.07%	126,020
Aug 6, 2024	96.06	97.23	95.40	96.10	95.57	0.26%	138,644
Aug 5, 2024	93.43	96.68	91.33	95.85	95.32	-1.10%	154,211
Aug 2, 2024	96.63	97.50	94.04	96.92	96.38	-1.85%	201,076
Aug 1, 2024	102.80	102.95	98.32	98.75	98.20	-3.98%	228,808
Jul 31, 2024	104.17	104.50	102.46	102.84	102.27	-1.35%	281,511
Jul 30, 2024	104.31	105.21	103.93	104.25	103.67	0.06%	103,121
Jul 29, 2024	106.23	106.50	104.08	104.19	103.61	-1.45%	130,241
Jul 26, 2024	106.67	107.50	105.37	105.72	105.13	0.01%	227,444
Jul 25, 2024	105.17	107.32	105.17	105.71	105.12	0.49%	235,989
Jul 24, 2024	106.00	107.21	105.06	105.19	104.61	-0.76%	275,516
Jul 23, 2024	107.56	107.98	102.00	106.00	105.41	-0.74%	227,497
Jul 22, 2024	103.25	107.02	102.49	106.79	106.20	3.00%	232,584
Jul 19, 2024	102.13	104.33	101.98	103.68	103.10	1.09%	142,965
Jul 18, 2024	103.05	105.65	101.48	102.56	101.99	-1.56%	150,389
Jul 17, 2024	100.52	104.68	100.52	104.18	103.60	2.15%	172,465
Jul 16, 2024	98.94	101.99	98.05	101.99	101.42	3.88%	209,514
Jul 15, 2024	96.12	99.00	96.12	98.18	97.63	2.88%	119,288
Jul 12, 2024	95.07	95.96	94.68	95.43	94.90	0.87%	133,798
Jul 11, 2024	91.86	94.71	91.16	94.61	94.08	4.15%	145,610
Jul 10, 2024	89.48	90.88	88.91	90.84	90.34	1.76%	76,067
Jul 9, 2024	87.55	89.29	87.31	89.27	88.77	1.55%	90,328
Jul 8, 2024	89.02	89.62	87.79	87.91	87.42	-0.42%	124,280
Jul 5, 2024	90.44	90.44	87.86	88.28	87.79	-2.38%	253,216
Jul 3, 2024	91.86	91.98	90.42	90.43	89.93	-1.80%	105,251
Jul 2, 2024	90.45	92.31	86.43	92.09	91.58	1.43%	97,244
Jul 1, 2024	91.84	92.48	90.75	90.79	90.29	-0.93%	108,472
Jun 28, 2024	90.04	91.75	90.00	91.64	91.13	2.41%	554,554
Jun 27, 2024	88.58	89.50	88.09	89.48	88.98	0.80%	161,424
Jun 26, 2024	88.08	89.13	88.04	88.77	88.28	0.08%	108,491
Jun 25, 2024	89.69	89.69	88.33	88.70	88.21	-1.49%	115,681
Jun 24, 2024	88.35	90.29	87.87	90.04	89.54	2.09%	138,498
Jun 21, 2024	89.42	89.42	87.97	88.20	87.71	-1.09%	296,824
Jun 20, 2024	89.01	89.79	88.96	89.17	88.67	-0.31%	199,444
Jun 18, 2024	88.79	89.61	88.30	89.45	88.95	0.74%	76,793
Jun 17, 2024	87.14	88.96	86.94	88.79	88.30	1.73%	125,870
Jun 14, 2024	86.93	88.05	86.69	87.28	86.80	-0.91%	149,647
Jun 13, 2024	89.26	89.26	87.77	88.08	87.59	-1.80%	195,520
Jun 12, 2024	88.76	91.09	88.76	89.69	89.19	2.95%	149,609