BOK Financial Corporation (FRA:BJR)
Germany
· Delayed Price · Currency is EUR 99.50
0.00 (0.00%)
At close: Dec 5, 2025
BOK Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Dec 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Dec 2, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.07% | - |
| Dec 1, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Nov 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Nov 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Nov 26, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.65% | - |
| Nov 25, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Nov 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.40% | - |
| Nov 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Nov 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Nov 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Nov 18, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -4.32% | - |
| Nov 17, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Nov 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Nov 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Nov 12, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Nov 11, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.96 | 0.54% | - |
| Nov 10, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.46 | 1.64% | - |
| Nov 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.97 | -1.08% | - |
| Nov 6, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.96 | 2.21% | - |
| Nov 5, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | - | - |
| Nov 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | 0.56% | - |
| Nov 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.48 | - | - |
| Oct 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.48 | -0.55% | - |
| Oct 30, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | -1.63% | - |
| Oct 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.47 | - | - |
| Oct 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.47 | 0.55% | - |
| Oct 27, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | 90.97 | 2.23% | 15 |
| Oct 24, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.98 | -0.56% | - |
| Oct 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.48 | -1.64% | - |
| Oct 22, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.97 | -0.54% | 10 |
| Oct 21, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 91.47 | - | 100 |
| Oct 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.47 | 3.37% | - |
| Oct 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.48 | -5.82% | - |
| Oct 16, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | -2.58% | - |
| Oct 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.44 | 1.57% | - |
| Oct 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | 2.69% | - |
| Oct 13, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.46 | -6.06% | - |
| Oct 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.42 | - | - |
| Oct 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.42 | 1.02% | - |
| Oct 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.43 | 0.51% | - |
| Oct 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.93 | 1.04% | - |
| Oct 6, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.94 | 2.12% | - |
| Oct 3, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | - | - |
| Oct 2, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | - | - |
| Oct 1, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | - | - |
| Sep 30, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | -1.05% | - |
| Sep 29, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | -0.52% | - |
| Sep 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.44 | 1.05% | - |
| Sep 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.45 | 1.60% | - |
| Sep 24, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.96 | -0.53% | - |
| Sep 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.45 | -0.53% | - |
| Sep 22, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | -1.56% | - |
| Sep 19, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.44 | 3.23% | - |
| Sep 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.46 | 1.64% | - |
| Sep 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.97 | -1.61% | - |
| Sep 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.46 | -1.59% | - |
| Sep 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | - | - |
| Sep 12, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | 0.53% | - |
| Sep 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.45 | - | - |
| Sep 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.45 | -1.57% | - |
| Sep 9, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | -0.52% | - |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.44 | - | - |
| Sep 5, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.44 | 0.52% | - |
| Sep 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | - | - |
| Sep 3, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | 0.53% | - |
| Sep 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.45 | 0.53% | - |
| Sep 1, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.95 | -1.05% | - |
| Aug 29, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | -0.52% | - |
| Aug 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.44 | 0.52% | - |
| Aug 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.95 | 1.60% | - |
| Aug 26, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.45 | - | - |
| Aug 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.45 | 3.30% | - |
| Aug 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.47 | 1.11% | - |
| Aug 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.48 | - | - |
| Aug 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.48 | - | - |
| Aug 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.48 | 1.12% | - |
| Aug 18, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.48 | -1.66% | - |
| Aug 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | 1.12% | - |
| Aug 14, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.98 | 1.13% | - |
| Aug 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.99 | 2.31% | - |
| Aug 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.51 | - | - |
| Aug 11, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.51 | 0.58% | - |
| Aug 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.02 | -0.58% | - |
| Aug 7, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.51 | -0.57% | - |
| Aug 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.01 | 0.58% | - |
| Aug 5, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.51 | 2.37% | - |
| Aug 4, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.53 | -4.52% | - |
| Aug 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.49 | -1.67% | - |
| Jul 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.97 | - | - |
| Jul 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.97 | - | - |
| Jul 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.97 | 1.12% | - |
| Jul 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.98 | -1.11% | - |
| Jul 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.97 | -0.55% | - |
| Jul 24, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.47 | 1.12% | - |
| Jul 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.48 | - | - |
| Jul 22, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.48 | -1.10% | - |
| Jul 21, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.47 | 1.69% | - |
| Jul 18, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.98 | 2.89% | - |