BOK Financial Corporation (BOKF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

91.30

+2.04

(+2.29%)

As of 11:42AM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	90.00	91.94	89.96	91.30	91.30	36,129
22 Apr 2024	88.20	89.80	87.32	89.26	89.26	130,500
19 Apr 2024	85.30	87.85	85.30	87.85	87.85	102,400
18 Apr 2024	85.56	85.79	85.07	85.43	85.43	99,100
17 Apr 2024	85.39	86.51	85.12	85.13	85.13	104,200
16 Apr 2024	86.45	86.63	85.02	85.35	85.35	108,600
15 Apr 2024	87.21	88.47	85.63	86.34	86.34	102,900
12 Apr 2024	87.05	87.50	86.62	86.84	86.84	78,900
11 Apr 2024	88.42	88.42	86.74	87.94	87.94	82,900
10 Apr 2024	90.60	92.37	87.50	88.15	88.15	124,200
09 Apr 2024	90.98	92.29	90.98	92.23	92.23	108,200
08 Apr 2024	90.05	91.37	90.05	91.14	91.14	65,100
05 Apr 2024	89.46	90.15	89.14	89.85	89.85	93,000
04 Apr 2024	90.85	91.12	89.46	89.89	89.89	132,200
03 Apr 2024	89.01	89.98	88.88	89.23	89.23	214,400
02 Apr 2024	89.97	91.13	89.33	89.50	89.50	187,300
01 Apr 2024	92.70	92.75	90.36	91.06	91.06	141,800
28 Mar 2024	90.82	92.08	90.56	92.00	92.00	169,800
27 Mar 2024	87.75	91.14	87.75	91.07	91.07	119,700
26 Mar 2024	88.23	88.23	87.09	87.59	87.59	77,200
25 Mar 2024	87.77	89.07	87.73	87.73	87.73	68,500
22 Mar 2024	88.88	88.88	87.27	88.00	88.00	167,900
21 Mar 2024	89.13	90.51	88.42	88.69	88.69	166,200
20 Mar 2024	86.32	89.38	86.02	88.96	88.96	198,500
19 Mar 2024	85.85	87.25	85.85	86.50	86.50	180,000
18 Mar 2024	87.38	87.57	85.86	86.09	86.09	238,400
15 Mar 2024	86.11	87.75	86.11	87.22	87.22	373,500
14 Mar 2024	86.42	86.65	85.11	86.24	86.24	403,700
13 Mar 2024	86.14	87.14	86.14	87.02	87.02	176,400
12 Mar 2024	86.00	86.53	85.31	86.12	86.12	152,800
11 Mar 2024	86.61	86.76	86.06	86.08	86.08	115,200
08 Mar 2024	88.91	89.29	87.06	87.17	87.17	91,300
07 Mar 2024	88.97	89.53	87.49	87.77	87.77	205,400
06 Mar 2024	88.64	89.64	86.66	88.17	88.17	190,500
05 Mar 2024	84.56	88.97	84.56	88.82	88.82	180,900
04 Mar 2024	84.69	85.87	84.52	85.14	85.14	196,200
01 Mar 2024	85.00	85.25	83.23	84.84	84.84	233,300
29 Feb 2024	84.82	86.04	84.21	85.01	85.01	304,800
28 Feb 2024	84.04	84.66	83.50	84.00	84.00	210,400
27 Feb 2024	83.40	84.58	82.91	84.51	84.51	147,200
26 Feb 2024	82.89	83.84	82.54	82.98	82.98	122,500
23 Feb 2024	83.22	84.14	82.72	83.31	83.31	124,300
22 Feb 2024	83.18	83.66	82.86	83.58	83.58	136,800
21 Feb 2024	83.32	83.32	82.26	83.15	83.15	214,600
20 Feb 2024	83.06	84.27	83.02	83.68	83.68	138,700
16 Feb 2024	83.38	84.84	83.27	83.94	83.94	149,100
15 Feb 2024	81.96	84.10	81.96	83.73	83.73	161,200
14 Feb 2024	80.93	81.34	80.25	81.30	81.30	226,500
13 Feb 2024	80.71	81.30	78.99	80.00	80.00	172,400
13 Feb 2024	0.55 Dividend
12 Feb 2024	83.00	85.45	83.00	84.16	83.61	148,900
09 Feb 2024	81.69	83.00	80.61	82.91	82.37	156,500
08 Feb 2024	80.66	81.74	80.48	81.52	80.99	157,300
07 Feb 2024	81.33	82.24	79.58	81.11	80.58	204,200
06 Feb 2024	82.40	83.33	80.97	81.21	80.68	197,500
05 Feb 2024	82.27	83.07	81.29	82.66	82.12	194,600
02 Feb 2024	81.82	83.94	81.55	83.34	82.80	196,300
01 Feb 2024	83.86	84.41	79.75	83.06	82.52	261,400
31 Jan 2024	86.92	86.95	83.59	83.84	83.29	302,800
30 Jan 2024	86.13	88.27	86.13	88.15	87.57	228,800
29 Jan 2024	85.65	86.91	84.83	86.81	86.24	188,700
26 Jan 2024	86.35	86.47	85.01	85.49	84.93	99,800
25 Jan 2024	84.30	86.10	83.60	85.76	85.20	230,300
24 Jan 2024	77.86	86.84	77.86	83.25	82.71	223,100
23 Jan 2024	84.56	85.00	83.00	83.31	82.77	178,100
22 Jan 2024	82.68	84.45	82.23	84.43	83.88	96,500
19 Jan 2024	81.34	82.62	80.92	82.59	82.05	91,400
18 Jan 2024	80.15	81.06	79.74	81.05	80.52	79,200
17 Jan 2024	79.03	80.52	78.88	79.78	79.26	87,200
16 Jan 2024	80.96	81.19	80.09	80.29	79.77	72,500
12 Jan 2024	82.86	83.52	81.32	81.79	81.26	86,100
11 Jan 2024	82.82	83.47	81.50	82.53	81.99	103,100
10 Jan 2024	82.83	83.60	82.11	83.55	83.00	113,000
09 Jan 2024	84.05	84.96	83.14	83.36	82.82	90,100
08 Jan 2024	84.68	85.20	84.45	85.16	84.60	132,900
05 Jan 2024	83.82	86.61	83.82	85.23	84.67	275,000
04 Jan 2024	83.14	85.22	83.14	84.56	84.01	170,700
03 Jan 2024	85.12	85.70	83.72	83.73	83.18	169,300
02 Jan 2024	84.85	86.65	84.76	85.99	85.43	124,100
29 Dec 2023	85.95	86.31	85.18	85.65	85.09	105,200
28 Dec 2023	86.00	86.46	85.86	86.35	85.79	65,700
27 Dec 2023	86.00	87.00	85.65	86.28	85.72	119,300
26 Dec 2023	85.55	86.38	85.44	86.00	85.44	103,800
22 Dec 2023	84.83	85.76	84.83	85.51	84.95	104,700
21 Dec 2023	84.49	84.68	83.68	84.37	83.82	106,400
20 Dec 2023	86.14	86.77	83.91	83.91	83.36	130,800
19 Dec 2023	84.90	86.38	84.90	86.03	85.47	193,200
18 Dec 2023	85.64	85.64	84.46	84.72	84.17	188,800
15 Dec 2023	85.92	86.17	84.27	84.88	84.33	308,000
14 Dec 2023	85.38	87.52	83.88	85.85	85.29	286,100
13 Dec 2023	78.81	83.33	78.54	83.20	82.66	247,900
12 Dec 2023	78.88	79.20	78.34	78.40	77.89	149,800
11 Dec 2023	78.58	79.68	78.40	79.20	78.68	134,100
08 Dec 2023	78.33	79.27	78.30	78.87	78.35	145,300
07 Dec 2023	76.78	78.42	76.76	78.17	77.66	212,400
06 Dec 2023	76.84	78.74	76.61	76.62	76.12	155,200
05 Dec 2023	76.14	76.98	75.64	76.02	75.52	188,200
04 Dec 2023	74.40	77.08	74.40	76.81	76.31	156,900
01 Dec 2023	71.04	75.93	71.04	75.43	74.94	175,400
30 Nov 2023	72.50	72.65	71.29	71.77	71.30	190,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6480+0.0029(+0.45%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.62+0.72(+0.88%)

GOLD2,334.90-11.50(-0.49%)

Bitcoin AUD102,787.82+795.05(+0.78%)

BOK Financial Corporation (BOKF)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6480
+0.0029(+0.45%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.62
+0.72(+0.88%)

GOLD
2,334.90
-11.50(-0.49%)

Bitcoin AUD
102,787.82
+795.05(+0.78%)