Skip to main content
BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
105.33
+1.44 (1.39%)
At close: Aug 13, 2025, 4:00 PM
105.41
+0.08 (0.08%)
After-hours: Aug 13, 2025, 4:40 PM EDT

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025104.30105.47103.46105.41105.410.92%142,595
Aug 12, 2025101.35104.57101.31104.45103.893.68%162,770
Aug 11, 2025101.34101.94100.41100.74100.20-0.53%115,380
Aug 8, 2025100.77101.6699.88101.28100.740.99%133,366
Aug 7, 2025102.05102.19100.12100.2999.75-0.81%178,264
Aug 6, 2025101.92102.96100.77101.11100.57-0.39%242,056
Aug 5, 2025100.31101.5998.86101.51100.961.38%232,385
Aug 4, 202599.00100.4798.59100.1399.591.58%339,636
Aug 1, 2025100.22101.1397.4098.5798.04-2.92%240,707
Jul 31, 2025102.70103.58101.26101.53100.98-2.08%202,909
Jul 30, 2025104.55105.19102.97103.69103.13-0.64%310,125
Jul 29, 2025105.26105.75103.86104.36103.80-0.41%169,066
Jul 28, 2025105.43105.78104.08104.79104.23-0.51%246,026
Jul 25, 2025105.89106.07103.54105.33104.76-0.79%277,460
Jul 24, 2025107.31107.31105.76106.17105.60-1.01%242,940
Jul 23, 2025106.76107.55105.52107.25106.671.41%465,698
Jul 22, 2025106.47107.17104.38105.76105.19-0.88%480,217
Jul 21, 2025105.89107.74105.73106.70106.131.20%427,066
Jul 18, 2025104.07105.66103.70105.43104.861.49%351,386
Jul 17, 2025101.31103.97101.08103.88103.322.71%189,548
Jul 16, 2025101.36103.1199.18101.14100.600.44%234,549
Jul 15, 2025104.64104.87100.65100.70100.16-3.88%194,317
Jul 14, 2025102.53104.88102.31104.77104.211.61%177,564
Jul 11, 2025103.51104.03102.81103.11102.56-1.28%168,145
Jul 10, 2025103.45105.32102.89104.45103.890.52%181,915
Jul 9, 2025103.82104.54103.03103.91103.35-178,076
Jul 8, 2025101.79104.37101.26103.91103.352.29%346,899
Jul 7, 2025102.16103.78101.38101.58101.03-1.34%257,104
Jul 3, 2025102.40103.94100.50102.96102.410.75%338,982
Jul 2, 2025101.99103.27100.83102.19101.640.75%253,310
Jul 1, 202597.16102.4496.89101.43100.883.89%216,242
Jun 30, 202597.6298.5297.3097.6397.110.56%204,199
Jun 27, 202597.2898.0096.7397.0996.570.06%387,496
Jun 26, 202595.5597.1493.9597.0396.512.07%122,903
Jun 25, 202595.2895.6294.8595.0694.55-0.54%186,126
Jun 24, 202594.7696.9294.7695.5895.070.97%149,181
Jun 23, 202592.6694.9191.6294.6694.152.07%192,594
Jun 20, 202593.2093.5892.3692.7492.240.22%595,707
Jun 18, 202591.7093.4591.3592.5492.040.70%195,071
Jun 17, 202592.4993.0991.7991.9091.41-0.98%191,231
Jun 16, 202594.6394.7592.7092.8192.31-0.63%195,307
Jun 13, 202595.6195.6193.2593.4092.90-2.77%241,848
Jun 12, 202595.2896.2393.9996.0695.540.44%197,172
Jun 11, 202596.3296.9094.9895.6495.13-0.66%195,430
Jun 10, 202595.8097.0894.2296.2895.760.64%147,622
Jun 9, 202596.4797.0495.1795.6795.16-0.82%205,829
Jun 6, 202594.2296.4994.2296.4695.943.03%179,895
Jun 5, 202593.9794.1692.7093.6293.12-0.07%128,741
Jun 4, 202595.5795.7693.5893.6993.19-1.85%185,133
Jun 3, 202594.5395.8293.3595.4694.951.25%232,691