Skip to main content
BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
125.57
-2.75 (-2.14%)
Mar 6, 2026, 4:00 PM EST - Market closed

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.99127.76123.62125.57125.57-2.14%394,006
Mar 5, 2026127.86129.32127.13128.32128.32-0.82%333,133
Mar 4, 2026128.66129.85127.65129.38129.380.72%362,471
Mar 3, 2026125.62128.74124.41128.46128.46-0.03%371,327
Mar 2, 2026124.22129.12123.77128.50128.502.21%318,419
Feb 27, 2026128.87130.02124.60125.72125.72-3.94%382,784
Feb 26, 2026130.53132.89129.91130.87130.870.41%268,980
Feb 25, 2026129.31130.94129.26130.33130.330.85%228,858
Feb 24, 2026129.39130.05127.63129.23129.23-0.12%304,263
Feb 23, 2026133.52134.20128.22129.39129.39-3.51%474,689
Feb 20, 2026132.93134.77131.86134.09134.090.43%288,404
Feb 19, 2026131.91133.72131.26133.51133.510.07%404,564
Feb 18, 2026133.56135.94133.35133.41132.78-0.11%340,086
Feb 17, 2026134.80135.89133.37133.56132.93-0.49%242,637
Feb 13, 2026133.57135.03132.17134.22133.590.19%244,771
Feb 12, 2026136.70137.47132.45133.96133.33-1.18%316,080
Feb 11, 2026136.84138.42134.71135.56134.92-0.05%294,902
Feb 10, 2026135.89136.72134.22135.63134.99-0.55%294,745
Feb 9, 2026135.83137.21135.25136.38135.74-0.14%399,515
Feb 6, 2026135.82136.86135.35136.57135.931.64%421,497
Feb 5, 2026134.57136.23133.01134.37133.74-0.18%396,758
Feb 4, 2026132.95135.98132.95134.61133.971.98%539,335
Feb 3, 2026130.41133.29130.35131.99131.371.30%564,672
Feb 2, 2026130.14131.30129.35130.30129.680.28%407,237
Jan 30, 2026130.58131.43128.84129.94129.33-0.46%396,799
Jan 29, 2026129.40131.00129.16130.54129.921.37%318,594
Jan 28, 2026129.78130.30128.53128.77128.16-0.78%280,599
Jan 27, 2026130.98131.88129.77129.78129.17-0.52%253,617
Jan 26, 2026130.99132.20129.60130.46129.84-1.26%331,689
Jan 23, 2026135.00135.06131.54132.12131.50-2.55%400,186
Jan 22, 2026136.94138.09135.01135.58134.94-0.37%441,929
Jan 21, 2026131.63137.09131.13136.08135.444.85%561,980
Jan 20, 2026128.21131.52127.39129.78129.171.22%450,326
Jan 16, 2026127.19128.25126.81128.21127.600.41%309,777
Jan 15, 2026125.37128.75124.98127.69127.092.08%296,037
Jan 14, 2026122.34125.46122.34125.09124.502.00%261,910
Jan 13, 2026123.39124.07122.38122.64122.06-0.22%219,007
Jan 12, 2026121.99123.25120.00122.91122.33-0.16%245,389
Jan 9, 2026123.44124.85122.89123.11122.53-0.19%248,019
Jan 8, 2026121.51125.25121.51123.35122.771.03%331,836
Jan 7, 2026121.80122.43120.98122.09121.51-0.09%180,467
Jan 6, 2026120.25123.00119.60122.20121.621.01%339,455
Jan 5, 2026118.32122.58113.53120.98120.411.94%330,423
Jan 2, 2026118.95119.70117.51118.68118.120.19%237,504
Dec 31, 2025119.73119.88118.22118.46117.90-0.99%239,601
Dec 30, 2025120.73121.10119.07119.65119.08-0.92%283,517
Dec 29, 2025121.50122.16119.95120.76120.19-0.94%226,302
Dec 26, 2025121.62122.02120.92121.90121.320.38%214,542
Dec 24, 2025120.73121.58120.64121.44120.870.34%128,493
Dec 23, 2025121.34121.82120.15121.03120.46-0.26%351,497
Dec 22, 2025119.90122.04119.60121.34120.771.13%392,390
Dec 19, 2025119.08120.07118.49119.98119.410.55%680,652
Dec 18, 2025119.92120.42119.05119.32118.760.09%277,369
Dec 17, 2025118.43120.18118.37119.21118.650.51%413,107
Dec 16, 2025119.90119.90118.29118.60118.04-0.61%295,408
Dec 15, 2025119.66120.89119.07119.33118.770.20%381,737
Dec 12, 2025119.47119.71116.24119.09118.53-1.22%276,779
Dec 11, 2025119.00121.39118.90120.56119.990.97%286,718
Dec 10, 2025115.22120.46115.22119.41118.843.17%249,310
Dec 9, 2025115.36117.10115.36115.74115.190.33%225,837
Dec 8, 2025115.75116.70115.12115.36114.82-0.53%213,465
Dec 5, 2025116.46117.03115.32115.98115.43-0.43%175,407
Dec 4, 2025115.99117.24115.89116.48115.93-0.05%211,885
Dec 3, 2025114.42118.03114.24116.54115.991.48%249,241
Dec 2, 2025115.44115.99114.51114.84114.300.10%213,516
Dec 1, 2025112.40115.50111.54114.73114.191.87%250,152
Nov 28, 2025113.97113.97112.46112.62112.09-0.81%131,930
Nov 26, 2025112.86114.76112.51113.54113.000.18%281,181
Nov 25, 2025109.93114.00109.93113.34112.803.47%238,458
Nov 24, 2025109.52110.62108.69109.54109.02-284,401
Nov 21, 2025106.98110.82106.80109.54109.023.47%331,399
Nov 20, 2025107.02108.70105.57105.87105.37-0.60%296,632
Nov 19, 2025104.77106.88104.65106.51106.011.49%248,222
Nov 18, 2025102.72105.58102.72104.95104.451.74%332,542
Nov 17, 2025106.89107.88102.92103.16102.67-4.09%341,481
Nov 14, 2025106.87108.33106.00107.56107.05-0.14%230,912
Nov 13, 2025108.77109.51107.23107.71107.20-0.97%216,437
Nov 12, 2025108.78110.95108.25108.77108.26-0.94%284,237
Nov 11, 2025108.51110.64107.73109.80108.651.21%187,954
Nov 10, 2025108.90109.57107.71108.49107.360.39%229,467
Nov 7, 2025105.89108.10105.60108.07106.941.63%2,208,816
Nov 6, 2025107.30109.56105.64106.34105.23-0.71%251,214
Nov 5, 2025104.70107.56104.12107.10105.982.67%274,422
Nov 4, 2025104.56105.14103.95104.31103.22-0.67%217,112
Nov 3, 2025103.94105.01102.86105.01103.910.41%248,185
Oct 31, 2025104.12105.32102.99104.58103.49-0.18%221,231
Oct 30, 2025105.83107.49104.60104.77103.68-1.14%230,773
Oct 29, 2025107.60109.18105.21105.98104.87-1.40%348,792
Oct 28, 2025107.69108.75106.79107.49106.37-0.39%329,371
Oct 27, 2025107.26108.85106.25107.91106.781.53%215,320
Oct 24, 2025105.79106.93105.35106.28105.171.42%252,884
Oct 23, 2025105.18106.31104.01104.79103.70-0.01%391,938
Oct 22, 2025105.99107.27104.54104.80103.71-1.61%272,671
Oct 21, 2025109.43109.90105.13106.52105.41-3.12%484,852
Oct 20, 2025108.87110.65108.49109.95108.802.03%280,847
Oct 17, 2025105.91107.97105.01107.76106.642.97%268,992
Oct 16, 2025110.16110.20103.87104.65103.56-5.17%356,505
Oct 15, 2025113.57114.32109.57110.36109.21-2.66%198,921
Oct 14, 2025110.73114.29110.23113.38112.202.04%198,336
Oct 13, 2025110.46111.36109.66111.11109.952.44%184,803