BOK Financial Corporation - BOKF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	110.77	110.38	110.38	111.1	109.96	243,200
September 09, 2025	112.45	110.58	110.58	113.32	110.54	177,600
September 08, 2025	113.14	112.82	112.82	113.27	111.27	167,647
September 05, 2025	113.27	112.82	112.82	114.17	111.39	246,834
September 04, 2025	112.59	113	113	113.27	112.32	213,600
September 03, 2025	111.12	112.06	112.06	112.63	110.6	148,700
September 02, 2025	110.59	111.42	111.42	111.52	109.91	167,700
August 29, 2025	111.89	111.41	111.41	112.67	111.2	142,000
August 28, 2025	112.89	111.73	111.73	112.95	111.12	180,526
August 27, 2025	111.25	112.4	112.4	112.97	109.16	182,012
August 26, 2025	110.1	111.37	111.37	112.26	110	241,900
August 25, 2025	109.75	110.26	110.26	110.6	107.84	218,500
August 22, 2025	105.87	110.43	110.43	110.88	104.92	197,146
August 21, 2025	105.49	105.65	105.65	106.23	103.32	170,925
August 20, 2025	105.13	105.63	105.63	105.91	104.77	127,506
August 19, 2025	105.38	105.14	105.14	106.27	104.89	127,007
August 18, 2025	104.3	105.56	105.56	105.56	104.06	142,000
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

BOK Financial Corporation (BOKF) NASDAQ