Skip to main content
BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
115.98
-0.50 (-0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.46117.03115.32115.98115.98-0.43%152,920
Dec 4, 2025115.99117.24115.89116.48116.48-0.05%188,415
Dec 3, 2025114.42118.03114.24116.54116.541.48%218,240
Dec 2, 2025115.44115.99114.51114.84114.840.10%191,130
Dec 1, 2025112.40115.50111.54114.73114.731.87%223,651
Nov 28, 2025113.97113.97112.46112.62112.62-0.81%108,893
Nov 26, 2025112.86114.76112.51113.54113.540.18%233,862
Nov 25, 2025109.93114.00109.93113.34113.343.47%203,576
Nov 24, 2025109.52110.62108.69109.54109.54-250,703
Nov 21, 2025106.98110.82106.80109.54109.543.47%286,343
Nov 20, 2025107.02108.70105.57105.87105.87-0.60%246,398
Nov 19, 2025104.77106.88104.65106.51106.511.49%248,222
Nov 18, 2025102.72105.58102.72104.95104.951.74%332,542
Nov 17, 2025106.89107.88102.92103.16103.16-4.09%341,481
Nov 14, 2025106.87108.33106.00107.56107.56-0.14%230,912
Nov 13, 2025108.77109.51107.23107.71107.71-0.97%216,437
Nov 12, 2025108.78110.95108.25108.77108.77-0.94%284,237
Nov 11, 2025108.51110.64107.73109.80109.171.21%187,954
Nov 10, 2025108.90109.57107.71108.49107.870.39%229,467
Nov 7, 2025105.89108.10105.60108.07107.451.63%2,208,816
Nov 6, 2025107.30109.56105.64106.34105.73-0.71%251,214
Nov 5, 2025104.70107.56104.12107.10106.492.67%274,422
Nov 4, 2025104.56105.14103.95104.31103.71-0.67%217,112
Nov 3, 2025103.94105.01102.86105.01104.410.41%248,185
Oct 31, 2025104.12105.32102.99104.58103.98-0.18%221,231
Oct 30, 2025105.83107.49104.60104.77104.17-1.14%230,773
Oct 29, 2025107.60109.18105.21105.98105.37-1.40%348,792
Oct 28, 2025107.69108.75106.79107.49106.87-0.39%329,371
Oct 27, 2025107.26108.85106.25107.91107.291.53%215,320
Oct 24, 2025105.79106.93105.35106.28105.671.42%252,884
Oct 23, 2025105.18106.31104.01104.79104.19-0.01%391,938
Oct 22, 2025105.99107.27104.54104.80104.20-1.61%272,671
Oct 21, 2025109.43109.90105.13106.52105.91-3.12%484,852
Oct 20, 2025108.87110.65108.49109.95109.322.03%280,847
Oct 17, 2025105.91107.97105.01107.76107.142.97%268,992
Oct 16, 2025110.16110.20103.87104.65104.05-5.17%356,505
Oct 15, 2025113.57114.32109.57110.36109.73-2.66%198,921
Oct 14, 2025110.73114.29110.23113.38112.732.04%198,336
Oct 13, 2025110.46111.36109.66111.11110.472.44%184,803
Oct 10, 2025115.38115.96108.44108.46107.84-5.60%229,539
Oct 9, 2025115.63116.80114.07114.89114.23-0.55%168,507
Oct 8, 2025115.31117.42114.45115.53114.871.30%355,024
Oct 7, 2025114.21115.56113.50114.05113.40-0.28%189,609
Oct 6, 2025114.00115.62112.84114.37113.710.91%245,481
Oct 3, 2025112.06114.06111.85113.34112.691.55%279,236
Oct 2, 2025111.05111.89106.30111.61110.970.24%176,496
Oct 1, 2025111.20111.51109.99111.34110.70-0.09%173,243
Sep 30, 2025111.48111.89109.74111.44110.80-0.02%151,840
Sep 29, 2025113.19113.24110.96111.46110.82-1.22%152,985
Sep 26, 2025113.04113.72112.49112.84112.190.14%149,849
Sep 25, 2025111.12113.13111.12112.68112.030.59%223,250
Sep 24, 2025110.87112.27110.72112.02111.381.15%208,872
Sep 23, 2025111.19113.81110.36110.75110.11-0.32%169,056
Sep 22, 2025111.04112.67110.54111.10110.46-0.27%270,340
Sep 19, 2025113.14113.14110.96111.40110.76-1.49%316,770
Sep 18, 2025110.69113.35109.87113.09112.442.70%188,245
Sep 17, 2025109.49112.49109.40110.12109.490.92%263,340
Sep 16, 2025109.71109.99107.92109.12108.49-0.87%252,809
Sep 15, 2025110.74111.38109.52110.08109.45-0.76%221,761
Sep 12, 2025111.02111.77110.13110.92110.28-0.29%198,172
Sep 11, 2025110.19111.70109.89111.24110.600.78%313,580
Sep 10, 2025110.77111.10109.96110.38109.75-0.18%243,156
Sep 9, 2025112.45113.32110.54110.58109.95-1.99%177,576
Sep 8, 2025113.14113.27111.27112.82112.17-167,647
Sep 5, 2025113.27114.17111.39112.82112.17-0.16%246,834
Sep 4, 2025112.59113.27112.32113.00112.350.84%213,585
Sep 3, 2025111.12112.63110.60112.06111.420.57%148,686
Sep 2, 2025110.59111.52109.91111.42110.780.01%167,660
Aug 29, 2025111.89112.67111.20111.41110.77-0.29%141,976
Aug 28, 2025112.89112.95111.12111.73111.09-0.60%180,526
Aug 27, 2025111.25112.97109.16112.40111.760.92%182,012
Aug 26, 2025110.10112.26110.00111.37110.731.01%241,870
Aug 25, 2025109.75110.60107.84110.26109.63-0.15%218,477
Aug 22, 2025105.87110.88104.92110.43109.804.52%197,146
Aug 21, 2025105.49106.23103.32105.65105.040.02%170,925
Aug 20, 2025105.13105.91104.77105.63105.020.47%127,506
Aug 19, 2025105.38106.27104.89105.14104.54-0.40%127,007
Aug 18, 2025104.30105.56104.06105.56104.951.20%141,993
Aug 15, 2025106.57106.57104.27104.31103.71-1.65%261,119
Aug 14, 2025104.16106.19103.93106.06105.450.62%129,810
Aug 13, 2025104.30105.47103.46105.41104.810.92%219,158
Aug 12, 2025101.35104.57101.31104.45103.283.68%162,770
Aug 11, 2025101.34101.94100.41100.7499.62-0.53%115,380
Aug 8, 2025100.77101.6699.88101.28100.150.99%133,366
Aug 7, 2025102.05102.19100.12100.2999.17-0.81%178,264
Aug 6, 2025101.92102.96100.77101.1199.98-0.39%242,056
Aug 5, 2025100.31101.5998.86101.51100.381.38%232,385
Aug 4, 202599.00100.4798.59100.1399.011.58%339,636
Aug 1, 2025100.22101.1397.4098.5797.47-2.92%240,707
Jul 31, 2025102.70103.58101.26101.53100.40-2.08%202,909
Jul 30, 2025104.55105.19102.97103.69102.53-0.64%310,125
Jul 29, 2025105.26105.75103.86104.36103.19-0.41%169,066
Jul 28, 2025105.43105.78104.08104.79103.62-0.51%246,026
Jul 25, 2025105.89106.07103.54105.33104.15-0.79%277,460
Jul 24, 2025107.31107.31105.76106.17104.98-1.01%242,940
Jul 23, 2025106.76107.55105.52107.25106.051.41%465,698
Jul 22, 2025106.47107.17104.38105.76104.58-0.88%480,217
Jul 21, 2025105.89107.74105.73106.70105.511.20%427,066
Jul 18, 2025104.07105.66103.70105.43104.251.49%351,386
Jul 17, 2025101.31103.97101.08103.88102.722.71%189,548