BOK Financial Corporation - BOKF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	115.99	116.48	116.33	117.24	115.89	182,358
December 03, 2025	114.42	116.54	116.54	118.03	114.24	249,241
December 02, 2025	115.44	114.84	114.84	115.99	114.51	213,516
December 01, 2025	112.4	114.73	114.73	115.5	111.54	250,200
November 28, 2025	113.97	112.62	112.62	113.97	112.46	131,930
November 26, 2025	112.86	113.54	113.54	114.76	112.51	281,200
November 25, 2025	109.93	113.34	113.34	114	109.93	238,500
November 24, 2025	109.52	109.54	109.54	110.62	108.69	284,401
November 21, 2025	106.98	109.54	109.54	110.82	106.8	331,400
November 20, 2025	107.02	105.87	105.87	108.7	105.57	296,632
November 19, 2025	104.77	106.51	106.51	106.88	104.65	217,940
November 18, 2025	102.72	104.95	104.95	105.58	102.72	332,542
November 17, 2025	106.89	103.16	103.16	107.88	102.92	341,500
November 14, 2025	106.87	107.56	107.56	108.33	106	230,900
November 13, 2025	108.77	107.71	107.71	109.51	107.23	216,400
November 12, 2025	108.78	108.77	108.77	110.95	108.25	284,200
November 11, 2025	108.51	109.8	109.17	110.64	107.73	188,000
November 10, 2025	108.9	108.49	107.87	109.57	107.71	229,500
November 07, 2025	105.89	108.07	108.07	108.1	105.6	2.21M
November 06, 2025	107.3	106.34	106.34	109.56	105.64	251,214
November 05, 2025	104.7	107.1	107.1	107.56	104.12	274,422
November 04, 2025	104.56	104.31	104.31	105.14	103.95	217,112
November 03, 2025	103.94	105.01	105.01	105.01	102.86	248,200
October 31, 2025	104.12	104.58	104.58	105.32	102.99	221,231
October 30, 2025	105.83	104.77	104.77	107.49	104.6	230,800
October 29, 2025	107.6	105.98	105.98	109.18	105.21	348,800
October 28, 2025	107.69	107.49	107.49	108.75	106.79	329,400
October 27, 2025	107.26	107.91	107.91	108.85	106.25	215,320
October 24, 2025	105.79	106.28	106.28	106.93	105.35	252,900
October 23, 2025	105.18	104.79	104.79	106.31	104.01	391,938
October 22, 2025	105.99	104.8	104.8	107.27	104.54	272,671
October 21, 2025	109.43	106.52	106.52	109.9	105.13	484,900
October 20, 2025	108.87	109.95	109.95	110.65	108.49	280,847
October 17, 2025	105.91	107.76	107.76	107.97	105.01	269,000
October 16, 2025	110.16	104.65	104.65	110.2	103.87	356,505
October 15, 2025	113.57	110.36	110.36	114.32	109.57	198,921
October 14, 2025	110.73	113.38	113.38	114.29	110.23	198,336
October 13, 2025	110.46	111.11	111.11	111.36	109.66	184,803
October 10, 2025	115.38	108.46	108.46	115.96	108.44	229,539
October 09, 2025	115.63	114.89	114.89	116.8	114.07	168,507
October 08, 2025	115.31	115.53	115.53	117.42	114.45	349,340
October 07, 2025	114.21	114.05	114.05	115.56	113.5	189,609
October 06, 2025	114	114.37	114.37	115.62	112.84	245,500
October 03, 2025	112.06	113.34	113.34	114.06	111.85	279,236
October 02, 2025	111.05	111.61	111.61	111.89	106.3	176,500
October 01, 2025	111.2	111.34	111.34	111.51	109.99	173,243
September 30, 2025	111.48	111.44	111.44	111.89	109.74	151,840
September 29, 2025	113.19	111.46	111.46	113.24	110.96	153,000
September 26, 2025	113.04	112.84	112.84	113.72	112.49	149,849
September 25, 2025	111.12	112.68	112.68	113.13	111.12	223,300
September 24, 2025	110.87	112.02	112.02	112.27	110.72	208,872
September 23, 2025	111.19	110.75	110.75	113.81	110.36	169,100
September 22, 2025	111.04	111.1	111.1	112.67	110.54	270,340
September 19, 2025	113.14	111.4	111.4	113.14	110.96	316,800
September 18, 2025	110.69	113.09	113.09	113.35	109.87	188,245
September 17, 2025	109.49	110.12	110.12	112.49	109.4	263,340
September 16, 2025	109.71	109.12	109.12	109.99	107.92	252,809
September 15, 2025	110.74	110.08	110.08	111.38	109.52	221,800
September 12, 2025	111.02	110.92	110.92	111.77	110.13	198,200
September 11, 2025	110.19	111.24	111.24	111.7	109.89	313,600

BOK Financial Corporation (BOKF) NASDAQ