Skip to main content
BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
97.09
+0.06 (0.06%)
Jun 27, 2025, 4:00 PM - Market closed

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202597.2898.0096.7397.0997.090.06%387,496
Jun 26, 202595.5597.1493.9597.0397.032.07%122,903
Jun 25, 202595.2895.6294.8595.0695.06-0.54%186,126
Jun 24, 202594.7696.9294.7695.5895.580.97%149,181
Jun 23, 202592.6694.9191.6294.6694.662.07%192,594
Jun 20, 202593.2093.5892.3692.7492.740.22%595,707
Jun 18, 202591.7093.4591.3592.5492.540.70%195,071
Jun 17, 202592.4993.0991.7991.9091.90-0.98%191,231
Jun 16, 202594.6394.7592.7092.8192.81-0.63%195,307
Jun 13, 202595.6195.6193.2593.4093.40-2.77%241,848
Jun 12, 202595.2896.2393.9996.0696.060.44%197,172
Jun 11, 202596.3296.9094.9895.6495.64-0.66%195,430
Jun 10, 202595.8097.0894.2296.2896.280.64%147,622
Jun 9, 202596.4797.0495.1795.6795.67-0.82%205,829
Jun 6, 202594.2296.4994.2296.4696.463.03%179,895
Jun 5, 202593.9794.1692.7093.6293.62-0.07%128,741
Jun 4, 202595.5795.7693.5893.6993.69-1.85%185,133
Jun 3, 202594.5395.8293.3595.4695.461.25%232,691
Jun 2, 202594.4494.4492.4594.2894.28-0.15%305,947
May 30, 202594.1194.8993.5994.4294.42-0.20%305,862
May 29, 202593.9794.6593.5494.6194.611.31%176,332
May 28, 202594.8795.4793.3493.3993.39-1.65%292,483
May 27, 202593.8095.2392.6594.9694.962.22%150,693
May 23, 202591.4093.4891.4092.9092.90-0.57%130,250
May 22, 202593.0793.9792.9493.4393.43-0.11%176,123
May 21, 202595.8096.4893.4793.5493.54-3.45%134,347
May 20, 202597.5598.0296.8296.8896.88-0.90%163,036
May 19, 202597.1797.9196.1497.7697.760.22%236,558
May 16, 202597.3597.8496.7697.5597.550.21%167,444
May 15, 202597.4998.4196.9697.3597.35-0.83%147,760
May 14, 202597.9798.9397.8598.1697.59-0.41%179,399
May 13, 202599.2899.2898.1798.5697.99-0.20%134,041
May 12, 202599.24100.0098.6398.7698.193.67%134,386
May 9, 202595.6695.8195.0395.2694.71-0.45%162,230
May 8, 202594.5996.4594.2195.6995.131.96%208,204
May 7, 202594.6695.1793.4693.8593.300.30%218,625
May 6, 202594.4894.8892.9793.5793.03-1.54%228,453
May 5, 202595.2496.6292.2695.0394.48-1.05%158,273
May 2, 202594.9896.1894.4996.0495.482.51%182,355
May 1, 202592.7795.0392.5993.6993.150.56%367,172
Apr 30, 202592.5693.6591.2993.1792.63-0.88%324,384
Apr 29, 202592.5494.4591.6594.0093.451.10%288,368
Apr 28, 202592.5893.2992.1692.9892.441.07%334,148
Apr 25, 202590.5192.6990.5192.0091.460.73%267,843
Apr 24, 202589.0691.5888.7491.3390.802.22%237,298
Apr 23, 202589.4592.1588.1189.3588.831.38%219,815
Apr 22, 202586.6488.9785.4488.1387.62-1.70%286,736
Apr 21, 202590.9891.6789.3689.6589.13-1.67%211,615
Apr 17, 202590.9391.8190.5991.1790.640.40%213,518
Apr 16, 202591.1892.0089.7690.8190.28-0.41%243,591