BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
97.56
+0.21 (0.22%)
At close: May 16, 2025, 4:00 PM
97.55
-0.01 (-0.01%)
After-hours: May 16, 2025, 7:03 PM EDT
BOK Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 97.35 | 97.84 | 96.76 | 97.55 | 97.55 | 0.21% | 167,444 |
| May 15, 2025 | 97.49 | 98.41 | 96.96 | 97.35 | 97.35 | -0.83% | 147,760 |
| May 14, 2025 | 97.97 | 98.93 | 97.85 | 98.16 | 97.59 | -0.41% | 179,399 |
| May 13, 2025 | 99.28 | 99.28 | 98.17 | 98.56 | 97.99 | -0.20% | 134,041 |
| May 12, 2025 | 99.24 | 100.00 | 98.63 | 98.76 | 98.19 | 3.67% | 134,386 |
| May 9, 2025 | 95.66 | 95.81 | 95.03 | 95.26 | 94.71 | -0.45% | 162,230 |
| May 8, 2025 | 94.59 | 96.45 | 94.21 | 95.69 | 95.13 | 1.96% | 208,204 |
| May 7, 2025 | 94.66 | 95.17 | 93.46 | 93.85 | 93.30 | 0.30% | 218,625 |
| May 6, 2025 | 94.48 | 94.88 | 92.97 | 93.57 | 93.03 | -1.54% | 228,453 |
| May 5, 2025 | 95.24 | 96.62 | 92.26 | 95.03 | 94.48 | -1.05% | 158,273 |
| May 2, 2025 | 94.98 | 96.18 | 94.49 | 96.04 | 95.48 | 2.51% | 182,355 |
| May 1, 2025 | 92.77 | 95.03 | 92.59 | 93.69 | 93.15 | 0.56% | 367,172 |
| Apr 30, 2025 | 92.56 | 93.65 | 91.29 | 93.17 | 92.63 | -0.88% | 324,384 |
| Apr 29, 2025 | 92.54 | 94.45 | 91.65 | 94.00 | 93.45 | 1.10% | 288,368 |
| Apr 28, 2025 | 92.58 | 93.29 | 92.16 | 92.98 | 92.44 | 1.07% | 334,148 |
| Apr 25, 2025 | 90.51 | 92.69 | 90.51 | 92.00 | 91.46 | 0.73% | 267,843 |
| Apr 24, 2025 | 89.06 | 91.58 | 88.74 | 91.33 | 90.80 | 2.22% | 237,298 |
| Apr 23, 2025 | 89.45 | 92.15 | 88.11 | 89.35 | 88.83 | 1.38% | 219,815 |
| Apr 22, 2025 | 86.64 | 88.97 | 85.44 | 88.13 | 87.62 | -1.70% | 286,736 |
| Apr 21, 2025 | 90.98 | 91.67 | 89.36 | 89.65 | 89.13 | -1.67% | 211,615 |
| Apr 17, 2025 | 90.93 | 91.81 | 90.59 | 91.17 | 90.64 | 0.40% | 213,518 |
| Apr 16, 2025 | 91.18 | 92.00 | 89.76 | 90.81 | 90.28 | -0.41% | 243,591 |
| Apr 15, 2025 | 89.05 | 91.80 | 89.05 | 91.18 | 90.65 | 2.60% | 296,116 |
| Apr 14, 2025 | 89.39 | 89.62 | 87.39 | 88.87 | 88.35 | 1.15% | 344,424 |
| Apr 11, 2025 | 87.91 | 88.67 | 85.51 | 87.86 | 87.35 | -0.31% | 231,767 |
| Apr 10, 2025 | 90.40 | 90.40 | 85.08 | 88.13 | 87.62 | -4.44% | 439,705 |
| Apr 9, 2025 | 88.04 | 93.65 | 85.87 | 92.22 | 91.68 | 3.54% | 638,680 |
| Apr 8, 2025 | 92.19 | 93.10 | 87.67 | 89.07 | 88.55 | 0.35% | 176,240 |
| Apr 7, 2025 | 87.42 | 94.00 | 86.06 | 88.76 | 88.24 | -1.28% | 158,598 |
| Apr 4, 2025 | 90.94 | 91.99 | 87.26 | 89.91 | 89.39 | -4.66% | 195,589 |
| Apr 3, 2025 | 99.99 | 99.99 | 94.27 | 94.30 | 93.75 | -8.82% | 174,386 |
| Apr 2, 2025 | 102.03 | 103.57 | 101.90 | 103.42 | 102.82 | 0.32% | 125,675 |
| Apr 1, 2025 | 103.28 | 104.15 | 101.93 | 103.09 | 102.49 | -1.02% | 146,453 |
| Mar 31, 2025 | 102.72 | 104.24 | 102.37 | 104.15 | 103.54 | 0.49% | 123,206 |
| Mar 28, 2025 | 105.27 | 105.30 | 102.46 | 103.64 | 103.04 | -1.55% | 131,154 |
| Mar 27, 2025 | 105.01 | 105.69 | 104.00 | 105.27 | 104.66 | -0.11% | 128,463 |
| Mar 26, 2025 | 104.91 | 106.17 | 104.65 | 105.39 | 104.78 | 0.90% | 79,975 |
| Mar 25, 2025 | 105.43 | 106.06 | 104.31 | 104.45 | 103.84 | -0.75% | 87,185 |
| Mar 24, 2025 | 103.48 | 105.54 | 103.16 | 105.24 | 104.63 | 3.16% | 111,307 |
| Mar 21, 2025 | 102.02 | 103.36 | 101.51 | 102.02 | 101.43 | -0.54% | 340,170 |
| Mar 20, 2025 | 103.27 | 104.88 | 102.55 | 102.57 | 101.97 | -0.95% | 189,467 |
| Mar 19, 2025 | 102.51 | 104.31 | 101.57 | 103.55 | 102.95 | 0.88% | 107,629 |
| Mar 18, 2025 | 102.27 | 103.03 | 101.14 | 102.65 | 102.05 | -0.39% | 127,580 |
| Mar 17, 2025 | 102.01 | 103.67 | 101.24 | 103.05 | 102.45 | 1.10% | 137,264 |
| Mar 14, 2025 | 99.67 | 102.06 | 98.80 | 101.93 | 101.34 | 2.86% | 91,430 |
| Mar 13, 2025 | 100.62 | 101.51 | 98.95 | 99.10 | 98.52 | -1.39% | 114,804 |
| Mar 12, 2025 | 99.44 | 101.48 | 99.16 | 100.50 | 99.92 | 1.67% | 146,908 |
| Mar 11, 2025 | 98.93 | 100.00 | 97.84 | 98.85 | 98.28 | -0.30% | 125,445 |
| Mar 10, 2025 | 101.06 | 101.80 | 98.62 | 99.15 | 98.57 | -3.21% | 140,430 |
| Mar 7, 2025 | 102.74 | 103.24 | 100.69 | 102.44 | 101.84 | -0.27% | 96,101 |