BOK Financial Corporation - BOKF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	106.57	104.31	104.31	106.57	104.27	261,119
August 14, 2025	104.16	106.06	106.06	106.19	103.93	129,810
August 13, 2025	104.3	105.41	105.41	105.47	103.46	219,200
August 12, 2025	101.35	104.45	103.88	104.57	101.31	162,800
August 11, 2025	101.34	100.74	100.19	101.94	100.41	115,400
August 08, 2025	100.77	101.28	100.73	101.66	99.88	133,400
August 07, 2025	102.05	100.29	99.74	102.19	100.12	178,300
August 06, 2025	101.92	101.11	100.56	102.96	100.77	242,100
August 05, 2025	100.31	101.51	100.96	101.59	98.86	232,400
August 04, 2025	99	100.13	99.58	100.47	98.59	339,636
August 01, 2025	100.22	98.57	98.03	101.13	97.4	240,707
July 31, 2025	102.7	101.53	100.98	103.58	101.26	202,909
July 30, 2025	104.55	103.69	103.12	105.19	102.97	310,125
July 29, 2025	105.26	104.36	103.79	105.75	103.86	169,100
July 28, 2025	105.43	104.79	104.79	105.78	104.08	246,026
July 25, 2025	105.89	105.33	105.33	106.07	103.54	277,500
July 24, 2025	107.31	106.17	106.17	107.31	105.76	242,940
July 23, 2025	106.76	107.25	107.25	107.55	105.52	465,700
July 22, 2025	106.47	105.76	105.76	107.17	104.38	480,217
July 21, 2025	105.89	106.7	106.7	107.74	105.73	427,100
July 18, 2025	104.07	105.43	105.43	105.66	103.7	351,400
July 17, 2025	101.31	103.88	103.88	103.97	101.08	189,548
July 16, 2025	101.36	101.14	101.14	103.11	99.18	234,549
July 15, 2025	104.64	100.7	100.7	104.87	100.65	194,317
July 14, 2025	102.53	104.77	104.77	104.88	102.31	177,600
July 11, 2025	103.51	103.11	103.11	104.03	102.81	168,145
July 10, 2025	103.45	104.45	104.45	105.32	102.89	181,915
July 09, 2025	103.82	103.91	103.91	104.54	103.03	178,100
July 08, 2025	101.79	103.91	103.91	104.37	101.26	346,900
July 07, 2025	102.16	101.58	101.58	103.78	101.38	257,104
July 03, 2025	102.4	102.96	102.96	103.94	100.5	339,000
July 02, 2025	101.99	102.19	102.19	103.27	100.83	253,310
July 01, 2025	97.16	101.43	101.43	102.44	96.89	216,242
June 30, 2025	97.62	97.63	97.63	98.52	97.3	204,200
June 27, 2025	97.28	97.09	97.09	98	96.73	387,500
June 26, 2025	95.55	97.03	97.03	97.14	93.95	122,903
June 25, 2025	95.28	95.06	95.05	95.62	94.86	179,215
June 24, 2025	94.76	95.58	95.58	96.92	94.76	149,200
June 23, 2025	92.66	94.66	94.66	94.91	91.62	192,600
June 20, 2025	93.2	92.74	92.74	93.58	92.36	555,045
June 18, 2025	91.7	92.54	92.54	93.45	91.35	195,100
June 17, 2025	92.49	91.9	91.9	93.09	91.79	191,231
June 16, 2025	94.63	92.81	92.81	94.75	92.7	195,307
June 13, 2025	95.61	93.4	93.4	95.61	93.25	241,848
June 12, 2025	95.28	96.06	96.06	96.23	93.99	197,200
June 11, 2025	96.32	95.64	95.64	96.9	94.98	195,430
June 10, 2025	95.8	96.28	96.28	97.08	94.22	147,622
June 09, 2025	96.47	95.67	95.67	97.04	95.17	205,829
June 06, 2025	94.22	96.46	96.46	96.49	94.22	179,900
June 05, 2025	93.97	93.62	93.62	94.16	92.7	128,741
June 04, 2025	95.57	93.69	93.69	95.76	93.58	185,133
June 03, 2025	94.53	95.46	95.46	95.82	93.35	232,700
June 02, 2025	94.44	94.28	94.28	94.44	92.45	305,947
May 30, 2025	94.11	94.42	94.42	94.89	93.59	305,900
May 29, 2025	93.97	94.61	94.61	94.65	93.54	176,332
May 28, 2025	94.87	93.39	93.39	95.47	93.34	292,500
May 27, 2025	93.8	94.96	94.96	95.23	92.65	150,700
May 23, 2025	91.4	92.9	92.9	93.48	91.4	130,300
May 22, 2025	93.07	93.43	93.43	93.97	92.94	176,123
May 21, 2025	95.8	93.54	93.54	96.48	93.47	134,347

BOK Financial Corporation (BOKF) NASDAQ