NASDAQ : BOKF
BOK Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 132.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BOK Financial Corporation (BOKF) closed at 130.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 133.13 | 133.13 | 129.72 | 130.22 | 218,479 | -1.62% |
| 2026-10-29 | 131.47 | 132.98 | 130.66 | 132.37 | 597,330 | +1.78% |
| 2026-10-28 | 129.81 | 130.16 | 128.37 | 130.05 | 228,302 | +0.28% |
| 2026-10-27 | 129.6 | 129.99 | 128.49 | 129.69 | 189,029 | +0.51% |
| 2026-10-26 | 128.81 | 130.01 | 128.69 | 129.03 | 238,412 | +0.33% |
| 2026-10-23 | 128.37 | 129.34 | 127.765 | 128.61 | 246,289 | -0.37% |
| 2026-10-22 | 126.38 | 129.19 | 125.38 | 129.09 | 258,373 | +2.13% |
| 2026-10-21 | 126.65 | 127.53 | 125.78 | 126.4 | 268,624 | -0.05% |
| 2026-10-20 | 122.16 | 127.33 | 122.16 | 126.46 | 453,268 | +2.93% |
| 2026-10-19 | 124.28 | 124.3 | 122.285 | 122.86 | 323,882 | -1.58% |
| 2026-10-16 | 125.51 | 127.655 | 124.38 | 124.83 | 260,018 | -0.14% |
| 2026-10-15 | 123.77 | 125.34 | 123.29 | 125 | 218,803 | +1.58% |
| 2026-10-14 | 122.82 | 124.06 | 122.28 | 123.06 | 298,180 | -1.31% |
| 2026-10-13 | 126.74 | 127.08 | 124.15 | 124.69 | 208,746 | -0.78% |
| 2026-10-12 | 125.66 | 126.64 | 125.355 | 125.67 | 160,573 | +0.16% |
| 2026-10-09 | 125.76 | 126.085 | 124.885 | 125.47 | 212,099 | -0.75% |
| 2026-10-08 | 124.94 | 126.87 | 124.47 | 126.42 | 210,789 | +0.81% |
| 2026-10-07 | 126.73 | 126.73 | 124.8 | 125.4 | 249,392 | -2.15% |
| 2026-10-06 | 128.43 | 129.11 | 127.525 | 128.15 | 218,940 | -0.06% |
| 2026-10-05 | 128.36 | 128.81 | 126.825 | 128.23 | 258,259 | -0.10% |
| 2026-10-02 | 127.23 | 128.97 | 127.23 | 128.36 | 201,258 | +1.52% |
| 2026-10-01 | 125.6 | 126.72 | 123.6 | 126.44 | 315,807 | +0.03% |
| 2026-09-30 | 126.99 | 128.57 | 125.96 | 126.4 | 354,983 | -1.73% |
| 2026-09-29 | 130.59 | 131.275 | 127.81 | 128.62 | 299,434 | -1.51% |
| 2026-09-28 | 131.68 | 131.68 | 130.12 | 130.59 | 208,248 | -0.90% |
| 2026-09-25 | 131.59 | 132.38 | 131.205 | 131.77 | 188,299 | +0.74% |
| 2026-09-24 | 131.08 | 131.39 | 129.63 | 130.8 | 277,069 | +0.17% |
| 2026-09-23 | 130.65 | 132.02 | 130.415 | 130.58 | 232,065 | -0.36% |
| 2026-09-22 | 133.53 | 134.05 | 130.97 | 131.05 | 223,925 | -1.57% |
| 2026-09-21 | 133 | 133.83 | 131.5 | 133.135 | 245,798 | +0.29% |
| 2026-09-18 | 132.37 | 133.14 | 131.64 | 132.75 | 724,813 | -0.20% |
| 2026-09-17 | 134.28 | 134.605 | 132.241 | 133.02 | 351,016 | +0.15% |
| 2026-09-16 | 135.49 | 135.76 | 131.02 | 132.82 | 258,436 | -2.17% |
| 2026-09-15 | 136.25 | 137.36 | 135.515 | 135.77 | 210,102 | -0.43% |
| 2026-09-14 | 135.69 | 137.1 | 135.453 | 136.36 | 229,969 | +0.49% |
| 2026-09-11 | 135.61 | 136.305 | 133.633 | 135.69 | 269,012 | +0.36% |
| 2026-09-10 | 134.41 | 135.44 | 133 | 135.21 | 224,559 | +0.52% |
| 2026-09-09 | 134.87 | 135.82 | 133.905 | 134.51 | 216,210 | -0.89% |
| 2026-09-08 | 136.7 | 137.375 | 135.66 | 135.72 | 254,081 | -0.72% |
| 2026-09-04 | 136.98 | 137.82 | 135.81 | 136.7 | 493,034 | -0.47% |
| 2026-09-03 | 136.29 | 138.06 | 136.29 | 137.35 | 224,463 | +0.90% |
| 2026-09-02 | 133.7 | 136.51 | 132.52 | 136.12 | 282,706 | +1.89% |
| 2026-09-01 | 135.78 | 136.47 | 133.2 | 133.6 | 221,361 | -1.82% |
| 2026-08-31 | 137.25 | 137.25 | 135.73 | 136.08 | 171,975 | -1.02% |
| 2026-08-28 | 138.5 | 139.28 | 137.29 | 137.48 | 179,586 | -0.59% |
| 2026-08-27 | 137.6 | 138.395 | 136.07 | 138.29 | 179,365 | -0.05% |
| 2026-08-26 | 139.07 | 139.94 | 138.08 | 138.36 | 232,790 | -0.19% |
| 2026-08-25 | 140.83 | 140.83 | 138.53 | 138.62 | 209,930 | -1.31% |
| 2026-08-24 | 140.48 | 142.26 | 139.27 | 140.46 | 179,635 | -0.01% |
| 2026-08-21 | 140.78 | 141.3 | 139.65 | 140.47 | 174,937 | +0.45% |
| 2026-08-20 | 139.6 | 141.705 | 139.3 | 139.84 | 235,595 | -0.36% |
| 2026-08-19 | 144.72 | 144.97 | 140.185 | 140.35 | 294,001 | -2.80% |
| 2026-08-18 | 145.72 | 145.72 | 144.43 | 145.02 | 191,095 | -0.48% |
| 2026-08-17 | 145.84 | 146.84 | 145.54 | 145.72 | 169,017 | -0.24% |
| 2026-08-14 | 145.1 | 146.375 | 145.005 | 146.07 | 135,826 | +0.29% |
| 2026-08-13 | 145.28 | 146.08 | 145.17 | 145.65 | 168,515 | +0.60% |
| 2026-08-12 | 143.98 | 145.12 | 143.21 | 144.78 | 179,013 | +0.52% |
| 2026-08-11 | 143.15 | 144.57 | 143.06 | 144.03 | 169,559 | +0.61% |
| 2026-08-10 | 143.1 | 144.15 | 142.09 | 143.16 | 211,910 | -0.45% |
| 2026-08-07 | 144.28 | 144.57 | 142.835 | 143.8 | 219,202 | -0.46% |
| 2026-08-06 | 145.4 | 146.215 | 144.33 | 144.47 | 249,532 | -0.04% |
| 2026-08-05 | 144.91 | 145.3 | 144 | 144.53 | 222,123 | -0.11% |
| 2026-08-04 | 143.65 | 145.56 | 143.08 | 144.69 | 198,872 | +0.63% |
| 2026-08-03 | 142.85 | 144.3 | 142.275 | 143.78 | 184,066 | +1.76% |
| 2026-07-31 | 141.4 | 142.33 | 140.07 | 141.29 | 206,439 | +0.16% |
| 2026-07-30 | 141.86 | 142.43 | 140.97 | 141.07 | 253,039 | -0.04% |
| 2026-07-29 | 141.8 | 143.05 | 140.57 | 141.13 | 281,783 | -0.92% |
| 2026-07-28 | 142.2 | 142.89 | 141.195 | 142.44 | 308,631 | +0.93% |
| 2026-07-27 | 143.46 | 143.645 | 140.885 | 141.13 | 255,791 | -0.81% |
| 2026-07-24 | 141.67 | 143.59 | 140.86 | 142.28 | 333,421 | +0.75% |
| 2026-07-23 | 141.45 | 141.45 | 139.205 | 141.22 | 236,594 | -0.23% |
| 2026-07-22 | 140.14 | 141.95 | 139.01 | 141.55 | 325,157 | +1.12% |
| 2026-07-21 | 140.47 | 141.06 | 137.27 | 139.98 | 379,617 | -0.35% |
| 2026-07-20 | 141.06 | 141.905 | 139.68 | 140.47 | 601,199 | -0.55% |
| 2026-07-17 | 142.17 | 143.39 | 140.56 | 141.24 | 362,602 | -1.31% |
| 2026-07-16 | 139.38 | 143.53 | 139.33 | 143.11 | 226,582 | +2.71% |
| 2026-07-15 | 138.81 | 140.215 | 138.52 | 139.33 | 221,900 | +0.64% |
| 2026-07-14 | 138.02 | 139.27 | 137.79 | 138.45 | 210,395 | +0.28% |
| 2026-07-13 | 138.95 | 139.505 | 137.59 | 138.06 | 184,165 | -0.45% |
| 2026-07-10 | 137.72 | 138.98 | 137.21 | 138.69 | 185,749 | +0.58% |
| 2026-07-09 | 135.58 | 138.585 | 135.52 | 137.89 | 234,142 | +1.85% |
| 2026-07-08 | 140.04 | 140.05 | 134.84 | 135.38 | 309,136 | -3.60% |
| 2026-07-07 | 140.31 | 141.628 | 139.7 | 140.43 | 268,641 | +0.22% |
| 2026-07-06 | 139.02 | 140.485 | 138.98 | 140.12 | 196,653 | +0.60% |
| 2026-07-02 | 141.43 | 142 | 138.4 | 139.29 | 189,697 | -1.38% |
| 2026-07-01 | 137.91 | 141.57 | 137.46 | 141.24 | 238,398 | +1.70% |
| 2026-06-30 | 138.52 | 139.23 | 137.5 | 138.88 | 173,178 | +0.26% |
| 2026-06-29 | 138.91 | 139.66 | 137.85 | 138.52 | 248,043 | -0.42% |
| 2026-06-26 | 138.96 | 139.52 | 137.48 | 139.1 | 485,331 | +0.46% |
| 2026-06-25 | 136.26 | 139.35 | 135.89 | 138.46 | 256,599 | +1.05% |
| 2026-06-24 | 135.22 | 137.74 | 134.2 | 137.02 | 293,836 | +1.33% |
| 2026-06-23 | 132.42 | 135.36 | 132.42 | 135.22 | 244,339 | +1.76% |
| 2026-06-22 | 131.04 | 132.94 | 130.59 | 132.88 | 319,625 | +1.96% |
| 2026-06-18 | 131.37 | 133.01 | 129.84 | 130.33 | 599,851 | -0.39% |
| 2026-06-17 | 132.91 | 133.84 | 129.74 | 130.84 | 433,661 | -1.71% |
| 2026-06-16 | 132.55 | 133.695 | 131.795 | 133.11 | 194,884 | +0.80% |
| 2026-06-15 | 134.91 | 136.11 | 131.77 | 132.05 | 267,163 | -1.90% |
| 2026-06-12 | 133 | 134.67 | 132.94 | 134.61 | 223,135 | +1.82% |
| 2026-06-11 | 132.22 | 132.63 | 130.86 | 132.2 | 245,230 | +0.46% |
| 2026-06-10 | 130.86 | 133.16 | 130.35 | 131.6 | 213,534 | +0.57% |
| 2026-06-09 | 129.89 | 132.89 | 129.88 | 130.86 | 287,115 | +1.49% |
| 2026-06-08 | 129.88 | 130.435 | 128.57 | 128.94 | 232,529 | -0.22% |
| 2026-06-05 | 128.75 | 129.97 | 128.285 | 129.22 | 188,278 | +0.44% |
| 2026-06-04 | 126.92 | 129.01 | 126.585 | 128.65 | 169,165 | +2.60% |
| 2026-06-03 | 126.88 | 126.88 | 124.97 | 125.39 | 213,790 | -1.59% |
| 2026-06-02 | 124.63 | 127.81 | 123.24 | 127.41 | 361,638 | +2.07% |
| 2026-06-01 | 126.91 | 128.95 | 124.55 | 124.82 | 293,894 | -2.51% |
| 2026-05-29 | 128.345 | 128.955 | 126.715 | 128.04 | 295,642 | -0.77% |
| 2026-05-28 | 129.55 | 129.55 | 127.83 | 129.04 | 246,077 | -0.89% |
| 2026-05-27 | 132.09 | 133.46 | 129.883 | 130.205 | 309,478 | -1.68% |
| 2026-05-26 | 131.07 | 133.16 | 131.07 | 132.43 | 295,111 | +1.29% |
| 2026-05-22 | 129.78 | 130.87 | 129.63 | 130.745 | 159,530 | +0.79% |
| 2026-05-21 | 129.58 | 130.42 | 128.625 | 129.72 | 292,332 | -0.17% |
| 2026-05-20 | 127.3 | 130.02 | 127.09 | 129.94 | 348,645 | +2.33% |
| 2026-05-19 | 127.63 | 127.96 | 126.41 | 126.98 | 191,089 | -0.66% |
| 2026-05-18 | 126.18 | 128.346 | 126.18 | 127.82 | 233,457 | +1.16% |
| 2026-05-15 | 126.91 | 127.04 | 124.67 | 126.36 | 265,172 | -0.75% |
| 2026-05-14 | 127.9 | 128.82 | 127.21 | 127.31 | 229,302 | +0.30% |
| 2026-05-13 | 128.21 | 128.21 | 125.83 | 126.93 | 310,275 | -1.14% |
| 2026-05-12 | 130.24 | 130.24 | 126.65 | 129.02 | 295,242 | -0.67% |