BOK Financial Corporation BOKF
NASDAQ · United States · Finance
$123.99-2.41 (-1.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $126.40 | -1.73% | $126.99 | $128.57 | $125.96 | 355.00K |
| 2026-09-29 | $128.62 | -1.51% | $130.59 | $131.28 | $127.81 | 299.30K |
| 2026-09-28 | $130.59 | -0.90% | $131.68 | $131.68 | $130.12 | 208.20K |
| 2026-09-25 | $131.77 | +0.74% | $131.59 | $132.38 | $131.21 | 188.30K |
| 2026-09-24 | $130.80 | +0.17% | $131.08 | $131.39 | $129.63 | 274.30K |
| 2026-09-23 | $130.58 | -0.36% | $130.65 | $132.02 | $130.42 | 232.10K |
| 2026-09-22 | $131.05 | -1.57% | $133.53 | $134.05 | $130.97 | 221.90K |
| 2026-09-21 | $133.14 | +0.29% | $133.00 | $133.83 | $131.50 | 245.80K |
| 2026-09-18 | $132.75 | -0.20% | $132.37 | $133.14 | $131.64 | 724.80K |
| 2026-09-17 | $133.02 | +0.15% | $134.28 | $134.61 | $132.24 | 351.00K |
| 2026-09-16 | $132.82 | -2.17% | $135.49 | $135.76 | $131.02 | 258.40K |
| 2026-09-15 | $135.77 | -0.43% | $136.25 | $137.36 | $135.52 | 208.10K |
| 2026-09-14 | $136.36 | +0.49% | $135.69 | $137.10 | $135.45 | 225.70K |
| 2026-09-11 | $135.69 | +0.36% | $135.61 | $136.31 | $133.63 | 269.00K |
| 2026-09-10 | $135.21 | +0.52% | $134.41 | $135.44 | $133.00 | 224.60K |
| 2026-09-09 | $134.51 | -0.89% | $134.87 | $135.82 | $133.91 | 216.20K |
| 2026-09-08 | $135.72 | -0.72% | $136.70 | $137.38 | $135.66 | 254.10K |
| 2026-09-04 | $136.70 | -0.47% | $136.98 | $137.82 | $135.81 | 493.00K |
| 2026-09-03 | $137.35 | +0.90% | $136.29 | $138.06 | $136.29 | 224.50K |
| 2026-09-02 | $136.12 | +1.89% | $133.70 | $136.51 | $132.52 | 282.70K |
| 2026-09-01 | $133.60 | -1.82% | $135.78 | $136.47 | $133.20 | 221.40K |
| 2026-08-31 | $136.08 | -1.02% | $137.25 | $137.25 | $135.73 | 172.00K |
| 2026-08-28 | $137.48 | -0.59% | $138.50 | $139.28 | $137.29 | 179.60K |
| 2026-08-27 | $138.29 | -0.05% | $137.60 | $138.40 | $136.07 | 179.40K |
| 2026-08-26 | $138.36 | -0.19% | $139.07 | $139.94 | $138.08 | 232.80K |
| 2026-08-25 | $138.62 | -1.31% | $140.83 | $140.83 | $138.53 | 209.90K |
| 2026-08-24 | $140.46 | -0.01% | $140.48 | $142.26 | $139.27 | 179.60K |
| 2026-08-21 | $140.47 | +0.45% | $140.78 | $141.30 | $139.65 | 174.90K |
| 2026-08-20 | $139.84 | -0.36% | $139.60 | $141.71 | $139.30 | 235.60K |
| 2026-08-19 | $140.35 | -3.22% | $144.72 | $144.97 | $140.19 | 294.00K |
| 2026-08-18 | $145.02 | -0.48% | $145.72 | $145.72 | $144.43 | 191.10K |
| 2026-08-17 | $145.72 | -0.24% | $145.84 | $146.84 | $145.54 | 169.00K |
| 2026-08-14 | $146.07 | +0.29% | $145.10 | $146.38 | $145.01 | 135.80K |
| 2026-08-13 | $145.65 | +0.60% | $145.28 | $146.08 | $145.17 | 168.50K |
| 2026-08-12 | $144.78 | +0.52% | $143.98 | $145.12 | $143.21 | 179.00K |
| 2026-08-11 | $144.03 | +0.61% | $143.15 | $144.57 | $143.06 | 169.60K |
| 2026-08-10 | $143.16 | -0.45% | $143.10 | $144.15 | $142.09 | 211.90K |
| 2026-08-07 | $143.80 | -0.46% | $144.28 | $144.57 | $142.84 | 219.20K |
| 2026-08-06 | $144.47 | -0.04% | $145.40 | $146.22 | $144.33 | 249.50K |
| 2026-08-05 | $144.53 | -0.11% | $144.91 | $145.30 | $144.00 | 222.10K |
| 2026-08-04 | $144.69 | +0.63% | $143.65 | $145.56 | $143.08 | 198.90K |
| 2026-08-03 | $143.78 | +1.76% | $142.85 | $144.30 | $142.28 | 184.10K |
| 2026-07-31 | $141.29 | +0.16% | $141.40 | $142.33 | $140.07 | 206.40K |
| 2026-07-30 | $141.07 | -0.04% | $141.86 | $142.43 | $140.97 | 253.00K |
| 2026-07-29 | $141.13 | -0.92% | $141.80 | $143.05 | $140.57 | 281.80K |
| 2026-07-28 | $142.44 | +0.93% | $142.20 | $142.89 | $141.20 | 308.60K |
| 2026-07-27 | $141.13 | -0.81% | $143.46 | $143.65 | $140.89 | 255.80K |
| 2026-07-24 | $142.28 | +0.75% | $141.67 | $143.59 | $140.86 | 333.40K |
| 2026-07-23 | $141.22 | -0.23% | $141.45 | $141.45 | $139.21 | 236.60K |
| 2026-07-22 | $141.55 | +1.12% | $140.14 | $141.95 | $139.01 | 325.20K |
| 2026-07-21 | $139.98 | -0.35% | $140.47 | $141.06 | $137.27 | 379.60K |
| 2026-07-20 | $140.47 | -0.55% | $141.06 | $141.91 | $139.68 | 601.20K |
| 2026-07-17 | $141.24 | -1.31% | $142.17 | $143.39 | $140.56 | 362.60K |
| 2026-07-16 | $143.11 | +2.71% | $139.38 | $143.53 | $139.33 | 226.60K |
| 2026-07-15 | $139.33 | +0.64% | $138.81 | $140.22 | $138.52 | 221.90K |
| 2026-07-14 | $138.45 | +0.28% | $138.02 | $139.27 | $137.79 | 210.40K |
| 2026-07-13 | $138.06 | -0.45% | $138.95 | $139.51 | $137.59 | 184.20K |
| 2026-07-10 | $138.69 | +0.58% | $137.72 | $138.98 | $137.21 | 185.70K |
| 2026-07-09 | $137.89 | +1.85% | $135.58 | $138.59 | $135.52 | 234.10K |
| 2026-07-08 | $135.38 | -3.60% | $140.04 | $140.05 | $134.84 | 309.10K |
| 2026-07-07 | $140.43 | +0.22% | $140.31 | $141.63 | $139.70 | 268.60K |
| 2026-07-06 | $140.12 | +0.60% | $139.02 | $140.49 | $138.98 | 196.70K |
| 2026-07-02 | $139.29 | -1.38% | $141.43 | $142.00 | $138.40 | 189.70K |
| 2026-07-01 | $141.24 | +1.70% | $137.91 | $141.57 | $137.46 | 238.40K |
| 2026-06-30 | $138.88 | +0.26% | $138.52 | $139.23 | $137.50 | 173.20K |
| 2026-06-29 | $138.52 | -0.42% | $138.91 | $139.66 | $137.85 | 248.00K |
| 2026-06-26 | $139.10 | +0.46% | $138.96 | $139.52 | $137.48 | 485.30K |
| 2026-06-25 | $138.46 | +1.05% | $136.26 | $139.35 | $135.89 | 256.60K |
| 2026-06-24 | $137.02 | +1.33% | $135.22 | $137.74 | $134.20 | 293.80K |
| 2026-06-23 | $135.22 | +1.76% | $132.42 | $135.36 | $132.42 | 244.30K |
| 2026-06-22 | $132.88 | +1.96% | $131.04 | $132.94 | $130.59 | 319.60K |
| 2026-06-18 | $130.33 | -0.39% | $131.37 | $133.01 | $129.84 | 599.90K |
| 2026-06-17 | $130.84 | -1.71% | $132.91 | $133.84 | $129.74 | 433.70K |
| 2026-06-16 | $133.11 | +0.80% | $132.55 | $133.70 | $131.80 | 194.90K |
| 2026-06-15 | $132.05 | -1.90% | $134.91 | $136.11 | $131.77 | 267.20K |
| 2026-06-12 | $134.61 | +1.82% | $133.00 | $134.67 | $132.94 | 223.10K |
| 2026-06-11 | $132.20 | +0.46% | $132.22 | $132.63 | $130.86 | 245.20K |
| 2026-06-10 | $131.60 | +0.57% | $130.86 | $133.16 | $130.35 | 213.50K |
| 2026-06-09 | $130.86 | +1.49% | $129.89 | $132.89 | $129.88 | 287.10K |
| 2026-06-08 | $128.94 | -0.22% | $129.88 | $130.44 | $128.57 | 232.50K |
| 2026-06-05 | $129.22 | +0.44% | $128.75 | $129.97 | $128.29 | 188.30K |
| 2026-06-04 | $128.65 | +2.60% | $126.92 | $129.01 | $126.59 | 169.20K |
| 2026-06-03 | $125.39 | -1.59% | $126.88 | $126.88 | $124.97 | 213.80K |
| 2026-06-02 | $127.41 | +2.07% | $124.63 | $127.81 | $123.24 | 361.60K |
| 2026-06-01 | $124.82 | -2.51% | $126.91 | $128.95 | $124.55 | 293.90K |
| 2026-05-29 | $128.04 | -0.77% | $128.35 | $128.96 | $126.72 | 295.60K |
| 2026-05-28 | $129.04 | -0.90% | $129.55 | $129.55 | $127.83 | 246.10K |
| 2026-05-27 | $130.21 | -1.68% | $132.09 | $133.46 | $129.88 | 309.50K |
| 2026-05-26 | $132.43 | +1.28% | $131.07 | $133.16 | $131.07 | 295.10K |
| 2026-05-22 | $130.75 | +0.79% | $129.78 | $130.87 | $129.63 | 159.50K |