BOK Financial Corporation (BOKF)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 89.05 | 91.72 | 88.77 | 90.24 | 90.24 | 150,716 |
| Apr 30, 2024 | 89.69 | 90.34 | 88.66 | 88.73 | 88.73 | 121,500 |
| Apr 29, 2024 | 91.22 | 91.47 | 89.86 | 89.95 | 89.95 | 160,400 |
| Apr 26, 2024 | 90.44 | 91.08 | 90.18 | 90.83 | 90.83 | 164,700 |
| Apr 25, 2024 | 92.54 | 92.55 | 89.61 | 89.96 | 89.96 | 148,300 |
| Apr 24, 2024 | 89.75 | 93.51 | 89.75 | 93.05 | 93.05 | 257,000 |
| Apr 23, 2024 | 88.93 | 92.43 | 88.93 | 91.11 | 91.11 | 260,000 |
| Apr 22, 2024 | 88.20 | 89.80 | 87.32 | 89.26 | 89.26 | 130,500 |
| Apr 19, 2024 | 85.30 | 87.85 | 85.30 | 87.85 | 87.85 | 102,400 |
| Apr 18, 2024 | 85.56 | 85.79 | 85.07 | 85.43 | 85.43 | 99,100 |
| Apr 17, 2024 | 85.39 | 86.51 | 85.12 | 85.13 | 85.13 | 104,200 |
| Apr 16, 2024 | 86.45 | 86.63 | 85.02 | 85.35 | 85.35 | 108,600 |
| Apr 15, 2024 | 87.21 | 88.47 | 85.63 | 86.34 | 86.34 | 102,900 |
| Apr 12, 2024 | 87.05 | 87.50 | 86.62 | 86.84 | 86.84 | 78,900 |
| Apr 11, 2024 | 88.42 | 88.42 | 86.74 | 87.94 | 87.94 | 82,900 |
| Apr 10, 2024 | 90.60 | 92.37 | 87.50 | 88.15 | 88.15 | 124,200 |
| Apr 09, 2024 | 90.98 | 92.29 | 90.98 | 92.23 | 92.23 | 108,200 |
| Apr 08, 2024 | 90.05 | 91.37 | 90.05 | 91.14 | 91.14 | 65,100 |
| Apr 05, 2024 | 89.46 | 90.15 | 89.14 | 89.85 | 89.85 | 93,000 |
| Apr 04, 2024 | 90.85 | 91.12 | 89.46 | 89.89 | 89.89 | 132,200 |
| Apr 03, 2024 | 89.01 | 89.98 | 88.88 | 89.23 | 89.23 | 214,400 |
| Apr 02, 2024 | 89.97 | 91.13 | 89.33 | 89.50 | 89.50 | 187,300 |
| Apr 01, 2024 | 92.70 | 92.75 | 90.36 | 91.06 | 91.06 | 141,800 |
| Mar 28, 2024 | 90.82 | 92.08 | 90.56 | 92.00 | 92.00 | 169,800 |
| Mar 27, 2024 | 87.75 | 91.14 | 87.75 | 91.07 | 91.07 | 119,700 |
| Mar 26, 2024 | 88.23 | 88.23 | 87.09 | 87.59 | 87.59 | 77,200 |
| Mar 25, 2024 | 87.77 | 89.07 | 87.73 | 87.73 | 87.73 | 68,500 |
| Mar 22, 2024 | 88.88 | 88.88 | 87.27 | 88.00 | 88.00 | 167,900 |
| Mar 21, 2024 | 89.13 | 90.51 | 88.42 | 88.69 | 88.69 | 166,200 |
| Mar 20, 2024 | 86.32 | 89.38 | 86.02 | 88.96 | 88.96 | 198,500 |
| Mar 19, 2024 | 85.85 | 87.25 | 85.85 | 86.50 | 86.50 | 180,000 |
| Mar 18, 2024 | 87.38 | 87.57 | 85.86 | 86.09 | 86.09 | 238,400 |
| Mar 15, 2024 | 86.11 | 87.75 | 86.11 | 87.22 | 87.22 | 373,500 |
| Mar 14, 2024 | 86.42 | 86.65 | 85.11 | 86.24 | 86.24 | 403,700 |
| Mar 13, 2024 | 86.14 | 87.14 | 86.14 | 87.02 | 87.02 | 176,400 |
| Mar 12, 2024 | 86.00 | 86.53 | 85.31 | 86.12 | 86.12 | 152,800 |
| Mar 11, 2024 | 86.61 | 86.76 | 86.06 | 86.08 | 86.08 | 115,200 |
| Mar 08, 2024 | 88.91 | 89.29 | 87.06 | 87.17 | 87.17 | 91,300 |
| Mar 07, 2024 | 88.97 | 89.53 | 87.49 | 87.77 | 87.77 | 205,400 |
| Mar 06, 2024 | 88.64 | 89.64 | 86.66 | 88.17 | 88.17 | 190,500 |
| Mar 05, 2024 | 84.56 | 88.97 | 84.56 | 88.82 | 88.82 | 180,900 |
| Mar 04, 2024 | 84.69 | 85.87 | 84.52 | 85.14 | 85.14 | 196,200 |
| Mar 01, 2024 | 85.00 | 85.25 | 83.23 | 84.84 | 84.84 | 233,300 |
| Feb 29, 2024 | 84.82 | 86.04 | 84.21 | 85.01 | 85.01 | 304,800 |
| Feb 28, 2024 | 84.04 | 84.66 | 83.50 | 84.00 | 84.00 | 210,400 |
| Feb 27, 2024 | 83.40 | 84.58 | 82.91 | 84.51 | 84.51 | 147,200 |
| Feb 26, 2024 | 82.89 | 83.84 | 82.54 | 82.98 | 82.98 | 122,500 |
| Feb 23, 2024 | 83.22 | 84.14 | 82.72 | 83.31 | 83.31 | 124,300 |
| Feb 22, 2024 | 83.18 | 83.66 | 82.86 | 83.58 | 83.58 | 136,800 |
| Feb 21, 2024 | 83.32 | 83.32 | 82.26 | 83.15 | 83.15 | 214,600 |
| Feb 20, 2024 | 83.06 | 84.27 | 83.02 | 83.68 | 83.68 | 138,700 |
| Feb 16, 2024 | 83.38 | 84.84 | 83.27 | 83.94 | 83.94 | 149,100 |
| Feb 15, 2024 | 81.96 | 84.10 | 81.96 | 83.73 | 83.73 | 161,200 |
| Feb 14, 2024 | 80.93 | 81.34 | 80.25 | 81.30 | 81.30 | 226,500 |
| Feb 13, 2024 | 80.71 | 81.30 | 78.99 | 80.00 | 80.00 | 172,400 |
| Feb 13, 2024 | 0.55 Dividend | |||||
| Feb 12, 2024 | 83.00 | 85.45 | 83.00 | 84.16 | 83.61 | 148,900 |
| Feb 09, 2024 | 81.69 | 83.00 | 80.61 | 82.91 | 82.37 | 156,500 |
| Feb 08, 2024 | 80.66 | 81.74 | 80.48 | 81.52 | 80.99 | 157,300 |
| Feb 07, 2024 | 81.33 | 82.24 | 79.58 | 81.11 | 80.58 | 204,200 |
| Feb 06, 2024 | 82.40 | 83.33 | 80.97 | 81.21 | 80.68 | 197,500 |
| Feb 05, 2024 | 82.27 | 83.07 | 81.29 | 82.66 | 82.12 | 194,600 |
| Feb 02, 2024 | 81.82 | 83.94 | 81.55 | 83.34 | 82.80 | 196,300 |
| Feb 01, 2024 | 83.86 | 84.41 | 79.75 | 83.06 | 82.52 | 261,400 |
| Jan 31, 2024 | 86.92 | 86.95 | 83.59 | 83.84 | 83.29 | 302,800 |
| Jan 30, 2024 | 86.13 | 88.27 | 86.13 | 88.15 | 87.57 | 228,800 |
| Jan 29, 2024 | 85.65 | 86.91 | 84.83 | 86.81 | 86.24 | 188,700 |
| Jan 26, 2024 | 86.35 | 86.47 | 85.01 | 85.49 | 84.93 | 99,800 |
| Jan 25, 2024 | 84.30 | 86.10 | 83.60 | 85.76 | 85.20 | 230,300 |
| Jan 24, 2024 | 77.86 | 86.84 | 77.86 | 83.25 | 82.71 | 223,100 |
| Jan 23, 2024 | 84.56 | 85.00 | 83.00 | 83.31 | 82.77 | 178,100 |
| Jan 22, 2024 | 82.68 | 84.45 | 82.23 | 84.43 | 83.88 | 96,500 |
| Jan 19, 2024 | 81.34 | 82.62 | 80.92 | 82.59 | 82.05 | 91,400 |
| Jan 18, 2024 | 80.15 | 81.06 | 79.74 | 81.05 | 80.52 | 79,200 |
| Jan 17, 2024 | 79.03 | 80.52 | 78.88 | 79.78 | 79.26 | 87,200 |
| Jan 16, 2024 | 80.96 | 81.19 | 80.09 | 80.29 | 79.77 | 72,500 |
| Jan 12, 2024 | 82.86 | 83.52 | 81.32 | 81.79 | 81.26 | 86,100 |
| Jan 11, 2024 | 82.82 | 83.47 | 81.50 | 82.53 | 81.99 | 103,100 |
| Jan 10, 2024 | 82.83 | 83.60 | 82.11 | 83.55 | 83.00 | 113,000 |
| Jan 09, 2024 | 84.05 | 84.96 | 83.14 | 83.36 | 82.82 | 90,100 |
| Jan 08, 2024 | 84.68 | 85.20 | 84.45 | 85.16 | 84.60 | 132,900 |
| Jan 05, 2024 | 83.82 | 86.61 | 83.82 | 85.23 | 84.67 | 275,000 |
| Jan 04, 2024 | 83.14 | 85.22 | 83.14 | 84.56 | 84.01 | 170,700 |
| Jan 03, 2024 | 85.12 | 85.70 | 83.72 | 83.73 | 83.18 | 169,300 |
| Jan 02, 2024 | 84.85 | 86.65 | 84.76 | 85.99 | 85.43 | 124,100 |
| Dec 29, 2023 | 85.95 | 86.31 | 85.18 | 85.65 | 85.09 | 105,200 |
| Dec 28, 2023 | 86.00 | 86.46 | 85.86 | 86.35 | 85.79 | 65,700 |
| Dec 27, 2023 | 86.00 | 87.00 | 85.65 | 86.28 | 85.72 | 119,300 |
| Dec 26, 2023 | 85.55 | 86.38 | 85.44 | 86.00 | 85.44 | 103,800 |
| Dec 22, 2023 | 84.83 | 85.76 | 84.83 | 85.51 | 84.95 | 104,700 |
| Dec 21, 2023 | 84.49 | 84.68 | 83.68 | 84.37 | 83.82 | 106,400 |
| Dec 20, 2023 | 86.14 | 86.77 | 83.91 | 83.91 | 83.36 | 130,800 |
| Dec 19, 2023 | 84.90 | 86.38 | 84.90 | 86.03 | 85.47 | 193,200 |
| Dec 18, 2023 | 85.64 | 85.64 | 84.46 | 84.72 | 84.17 | 188,800 |
| Dec 15, 2023 | 85.92 | 86.17 | 84.27 | 84.88 | 84.33 | 308,000 |
| Dec 14, 2023 | 85.38 | 87.52 | 83.88 | 85.85 | 85.29 | 286,100 |
| Dec 13, 2023 | 78.81 | 83.33 | 78.54 | 83.20 | 82.66 | 247,900 |
| Dec 12, 2023 | 78.88 | 79.20 | 78.34 | 78.40 | 77.89 | 149,800 |
| Dec 11, 2023 | 78.58 | 79.68 | 78.40 | 79.20 | 78.68 | 134,100 |
| Dec 08, 2023 | 78.33 | 79.27 | 78.30 | 78.87 | 78.35 | 145,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.