Skip to main content
BOK Financial Corporation (BOKF)
NASDAQ: BOKF · Real-Time Price · USD
133.97
+0.91 (0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BOK Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.61134.62133.31133.97133.970.68%307,610
Apr 27, 2026132.88134.34132.76133.06133.060.38%263,877
Apr 24, 2026133.63134.80132.01132.56132.56-1.04%327,219
Apr 23, 2026135.60135.67132.82133.95133.95-0.81%349,743
Apr 22, 2026134.96136.00133.12135.04135.040.68%336,223
Apr 21, 2026135.32137.08133.34134.13134.13-2.16%408,817
Apr 20, 2026137.37139.72136.48137.09137.09-0.75%579,621
Apr 17, 2026136.86139.73136.51138.12138.121.92%418,643
Apr 16, 2026134.98136.29134.58135.52135.520.40%334,027
Apr 15, 2026135.77135.77133.78134.98134.98-0.30%373,802
Apr 14, 2026135.07135.82134.00135.39135.390.14%270,672
Apr 13, 2026133.75135.36132.93135.20135.200.78%257,211
Apr 10, 2026135.38135.38133.98134.15134.15-1.16%280,978
Apr 9, 2026133.54136.38131.54135.72135.721.13%339,576
Apr 8, 2026133.18135.23133.18134.21134.212.47%350,214
Apr 7, 2026129.90131.70128.22130.98130.980.84%397,306
Apr 6, 2026128.55130.38128.12129.89129.891.02%248,566
Apr 2, 2026126.18128.80126.10128.58128.580.38%246,050
Apr 1, 2026128.49130.35127.99128.09128.090.02%374,638
Mar 31, 2026126.38129.26126.16128.06128.062.31%490,224
Mar 30, 2026125.87126.89124.71125.17125.170.46%375,823
Mar 27, 2026125.88125.88124.43124.60124.60-1.28%324,243
Mar 26, 2026125.01126.38124.57126.21126.210.37%316,571
Mar 25, 2026127.54128.82125.32125.75125.75-0.63%328,330
Mar 24, 2026124.89128.59124.63126.55126.550.41%373,527
Mar 23, 2026127.77130.52125.83126.03126.030.77%488,442
Mar 20, 2026125.69125.91124.06125.07125.07-0.49%735,891
Mar 19, 2026123.95126.39123.45125.69125.691.23%437,686
Mar 18, 2026124.56124.95123.25124.16124.16-0.55%411,836
Mar 17, 2026126.35127.11123.73124.85124.85-0.38%289,303
Mar 16, 2026125.80127.23125.23125.32125.320.30%243,589
Mar 13, 2026126.33127.64124.22124.94124.94-0.43%321,858
Mar 12, 2026122.45126.12122.45125.48125.480.06%328,053
Mar 11, 2026124.85125.67123.75125.41125.41-0.17%305,898
Mar 10, 2026125.26127.99123.48125.62125.620.24%460,542
Mar 9, 2026123.88125.90120.53125.32125.32-0.20%307,087
Mar 6, 2026124.99127.76123.62125.57125.57-2.14%407,401
Mar 5, 2026127.86129.32127.13128.32128.32-0.82%349,183
Mar 4, 2026128.66129.85127.65129.38129.380.72%377,723
Mar 3, 2026125.62128.74124.41128.46128.46-0.03%433,891
Mar 2, 2026124.22129.12123.77128.50128.502.21%330,535
Feb 27, 2026128.87130.02124.60125.72125.72-3.94%398,956
Feb 26, 2026130.53132.89129.91130.87130.870.41%287,042
Feb 25, 2026129.31130.94129.26130.33130.330.85%247,002
Feb 24, 2026129.39130.05127.63129.23129.23-0.12%322,001
Feb 23, 2026133.52134.20128.22129.39129.39-3.51%496,295
Feb 20, 2026132.93134.77131.86134.09134.090.43%308,219
Feb 19, 2026131.91133.72131.26133.51133.510.07%420,789
Feb 18, 2026133.56135.94133.35133.41132.78-0.11%355,673
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