NasdaqGS - Nasdaq Real Time Price USD

BOK Financial Corporation (BOKF)

90.69 -2.36 (-2.54%)
As of 10:40 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 92.54 92.54 90.03 90.69 90.69 27,309
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 9, 2024 90.98 92.29 90.98 92.23 92.23 108,200
Apr 8, 2024 90.05 91.37 90.05 91.14 91.14 65,100
Apr 5, 2024 89.46 90.15 89.14 89.85 89.85 93,000
Apr 4, 2024 90.85 91.12 89.46 89.89 89.89 132,200
Apr 3, 2024 89.01 89.98 88.88 89.23 89.23 214,400
Apr 2, 2024 89.97 91.13 89.33 89.50 89.50 187,300
Apr 1, 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 8, 2024 88.91 89.29 87.06 87.17 87.17 91,300
Mar 7, 2024 88.97 89.53 87.49 87.77 87.77 205,400
Mar 6, 2024 88.64 89.64 86.66 88.17 88.17 190,500
Mar 5, 2024 84.56 88.97 84.56 88.82 88.82 180,900
Mar 4, 2024 84.69 85.87 84.52 85.14 85.14 196,200
Mar 1, 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 0.55 Dividend
Feb 13, 2024 80.71 81.30 78.99 80.00 80.00 172,400
Feb 12, 2024 83.00 85.45 83.00 84.16 83.61 148,900
Feb 9, 2024 81.69 83.00 80.61 82.91 82.37 156,500
Feb 8, 2024 80.66 81.74 80.48 81.52 80.99 157,300
Feb 7, 2024 81.33 82.24 79.58 81.11 80.58 204,200
Feb 6, 2024 82.40 83.33 80.97 81.21 80.68 197,500
Feb 5, 2024 82.27 83.07 81.29 82.66 82.12 194,600
Feb 2, 2024 81.82 83.94 81.55 83.34 82.80 196,300
Feb 1, 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 9, 2024 84.05 84.96 83.14 83.36 82.82 90,100
Jan 8, 2024 84.68 85.20 84.45 85.16 84.60 132,900
Jan 5, 2024 83.82 86.61 83.82 85.23 84.67 275,000
Jan 4, 2024 83.14 85.22 83.14 84.56 84.01 170,700
Jan 3, 2024 85.12 85.70 83.72 83.73 83.18 169,300
Jan 2, 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 8, 2023 78.33 79.27 78.30 78.87 78.35 145,300
Dec 7, 2023 76.78 78.42 76.76 78.17 77.66 212,400
Dec 6, 2023 76.84 78.74 76.61 76.62 76.12 155,200
Dec 5, 2023 76.14 76.98 75.64 76.02 75.52 188,200
Dec 4, 2023 74.40 77.08 74.40 76.81 76.31 156,900
Dec 1, 2023 71.04 75.93 71.04 75.43 74.94 175,400
Nov 30, 2023 72.50 72.65 71.29 71.77 71.30 190,900
Nov 29, 2023 71.46 72.97 71.46 72.22 71.75 168,200
Nov 28, 2023 70.62 71.22 69.76 71.10 70.64 94,500
Nov 27, 2023 71.01 71.36 70.35 70.91 70.45 154,900
Nov 24, 2023 71.41 72.43 70.75 71.39 70.92 42,900
Nov 22, 2023 71.33 71.60 70.97 71.50 71.03 93,700
Nov 21, 2023 72.15 72.15 70.58 70.66 70.20 150,800
Nov 20, 2023 73.73 73.97 72.30 72.53 72.06 143,200
Nov 17, 2023 73.30 74.01 72.90 73.81 73.33 112,700
Nov 16, 2023 73.69 73.69 72.08 72.60 72.13 137,300
Nov 15, 2023 72.02 74.35 71.50 73.86 73.38 208,300
Nov 14, 2023 0.55 Dividend
Nov 14, 2023 70.40 72.74 70.39 72.30 71.83 289,500
Nov 13, 2023 69.72 69.94 68.82 68.92 67.92 123,600
Nov 10, 2023 69.42 70.62 69.01 70.20 69.18 188,400
Nov 9, 2023 70.62 70.68 68.71 69.21 68.21 183,700
Nov 8, 2023 70.27 70.37 69.64 70.05 69.04 256,000
Nov 7, 2023 69.42 70.19 69.17 69.91 68.90 198,400
Nov 6, 2023 69.73 70.37 68.68 70.07 69.06 370,200
Nov 3, 2023 69.61 71.01 69.34 69.65 68.64 385,800
Nov 2, 2023 66.21 68.75 66.21 68.64 67.65 425,500
Nov 1, 2023 65.52 66.28 64.77 65.84 64.89 267,500
Oct 31, 2023 66.20 67.15 65.17 65.52 64.57 326,800
Oct 30, 2023 65.44 66.55 64.86 66.09 65.13 292,300
Oct 27, 2023 64.55 65.49 63.15 64.71 63.77 440,200
Oct 26, 2023 63.29 65.05 62.42 64.64 63.71 559,500
Oct 25, 2023 69.00 69.05 62.44 63.93 63.01 712,700
Oct 24, 2023 72.89 73.74 71.08 71.50 70.47 322,200
Oct 23, 2023 72.90 73.75 72.44 72.64 71.59 166,900
Oct 20, 2023 75.96 76.28 72.80 72.90 71.85 347,600
Oct 19, 2023 76.19 77.53 75.50 75.73 74.63 142,100
Oct 18, 2023 77.43 77.48 75.91 76.05 74.95 153,800
Oct 17, 2023 76.24 78.50 76.20 77.93 76.80 426,600
Oct 16, 2023 75.61 76.93 75.61 76.63 75.52 159,400
Oct 13, 2023 77.08 77.51 74.86 74.92 73.84 153,500
Oct 12, 2023 78.04 78.04 76.00 76.55 75.44 163,600
Oct 11, 2023 78.82 79.50 77.57 78.12 76.99 173,300
Oct 10, 2023 78.54 79.38 78.54 78.80 77.66 128,800
Oct 9, 2023 77.85 78.82 77.49 78.31 77.18 83,700
Oct 6, 2023 77.39 79.02 76.86 78.13 77.00 201,600
Oct 5, 2023 76.59 78.21 76.51 77.97 76.84 214,500
Oct 4, 2023 76.51 77.18 75.70 76.81 75.70 163,400
Oct 3, 2023 77.93 78.15 76.06 76.37 75.27 251,000
Oct 2, 2023 80.02 80.02 77.80 78.19 77.06 134,400
Sep 29, 2023 79.22 80.41 79.22 79.98 78.82 132,800
Sep 28, 2023 78.34 79.64 78.34 78.71 77.57 87,200
Sep 27, 2023 78.46 78.86 77.61 78.41 77.28 105,900
Sep 26, 2023 79.71 80.31 78.31 78.39 77.26 76,400
Sep 25, 2023 78.79 80.26 78.79 80.19 79.03 80,500
Sep 22, 2023 78.64 79.10 77.64 78.93 77.79 123,900
Sep 21, 2023 79.12 79.79 78.37 78.56 77.42 172,900
Sep 20, 2023 81.75 82.21 79.56 79.58 78.43 265,000
Sep 19, 2023 82.44 82.91 81.36 81.42 80.24 107,900
Sep 18, 2023 83.23 83.23 81.78 82.41 81.22 79,500
Sep 15, 2023 83.57 84.40 82.86 83.44 82.23 317,100
Sep 14, 2023 83.59 84.04 82.73 83.90 82.69 176,500
Sep 13, 2023 83.04 83.50 81.55 82.96 81.76 320,600
Sep 12, 2023 82.14 83.63 81.98 82.75 81.55 172,200
Sep 11, 2023 82.07 82.98 81.54 82.02 80.83 146,700
Sep 8, 2023 81.23 82.40 80.33 81.98 80.79 139,300
Sep 7, 2023 82.16 82.54 80.66 80.89 79.72 289,800
Sep 6, 2023 83.59 84.00 81.85 82.18 80.99 176,500
Sep 5, 2023 85.01 85.39 83.56 83.83 82.62 185,300
Sep 1, 2023 83.64 85.85 82.84 85.41 84.17 182,500
Aug 31, 2023 82.67 83.99 82.55 83.11 81.91 239,600
Aug 30, 2023 82.95 82.95 81.40 82.55 81.36 191,200
Aug 29, 2023 81.75 83.09 80.86 82.99 81.79 127,100
Aug 28, 2023 81.35 82.40 81.10 81.44 80.26 98,600
Aug 25, 2023 81.24 81.61 79.57 80.75 79.58 104,400
Aug 24, 2023 80.65 82.17 80.64 81.19 80.02 104,100
Aug 23, 2023 80.16 81.76 79.63 80.65 79.48 126,700
Aug 22, 2023 82.28 83.14 80.13 80.20 79.04 140,900
Aug 21, 2023 83.39 83.76 81.57 82.35 81.16 103,500
Aug 18, 2023 82.60 83.40 82.27 83.18 81.98 120,500
Aug 17, 2023 83.29 83.97 82.55 82.89 81.69 153,600
Aug 16, 2023 83.58 84.22 82.85 83.11 81.91 156,700
Aug 15, 2023 83.73 84.52 82.69 83.87 82.66 164,400
Aug 14, 2023 0.54 Dividend
Aug 14, 2023 85.91 85.91 84.44 84.84 83.61 108,100
Aug 11, 2023 84.79 87.14 84.79 86.85 85.06 130,900
Aug 10, 2023 86.65 87.36 85.19 85.55 83.79 161,100
Aug 9, 2023 88.40 88.56 86.50 86.62 84.84 131,300
Aug 8, 2023 89.34 89.34 86.66 88.83 87.00 208,100
Aug 7, 2023 91.14 91.68 90.43 90.58 88.71 120,200
Aug 4, 2023 90.93 92.41 90.64 91.07 89.19 163,000
Aug 3, 2023 90.24 91.85 89.75 91.34 89.46 148,800
Aug 2, 2023 88.86 90.66 88.49 90.55 88.69 169,400
Aug 1, 2023 88.54 89.98 87.26 89.88 88.03 157,600
Jul 31, 2023 89.03 90.18 88.59 89.08 87.25 173,600
Jul 28, 2023 88.88 89.29 87.67 89.13 87.29 210,300
Jul 27, 2023 89.90 90.43 87.77 88.46 86.64 323,300
Jul 26, 2023 91.13 92.39 87.66 90.45 88.59 288,700
Jul 25, 2023 91.48 92.11 90.21 90.68 88.81 308,400
Jul 24, 2023 90.12 92.06 89.99 91.24 89.36 133,900
Jul 21, 2023 91.64 91.64 89.75 90.54 88.68 143,400
Jul 20, 2023 91.21 91.70 90.09 91.05 89.18 252,800
Jul 19, 2023 90.23 91.92 89.21 91.54 89.66 142,500
Jul 18, 2023 87.47 89.97 87.08 89.94 88.09 175,000
Jul 17, 2023 86.61 88.25 86.41 87.58 85.78 118,300
Jul 14, 2023 88.73 88.73 85.74 86.45 84.67 127,000
Jul 13, 2023 87.79 89.31 86.75 88.05 86.24 137,800
Jul 12, 2023 86.50 87.39 85.92 87.30 85.50 181,900
Jul 11, 2023 85.03 85.66 84.44 85.10 83.35 107,900
Jul 10, 2023 83.05 85.45 83.05 84.65 82.91 189,200
Jul 7, 2023 81.53 84.36 80.75 83.35 81.63 433,100
Jul 6, 2023 81.16 81.78 79.76 81.45 79.77 275,100
Jul 5, 2023 81.51 82.67 80.55 82.17 80.48 267,300
Jul 3, 2023 80.75 82.84 80.75 82.20 80.51 178,500
Jun 30, 2023 82.86 83.00 80.55 80.78 79.12 268,300
Jun 29, 2023 82.31 83.35 81.80 82.15 80.46 198,100
Jun 28, 2023 81.93 82.66 81.03 81.71 80.03 142,800
Jun 27, 2023 81.80 83.17 80.72 82.25 80.56 327,100
Jun 26, 2023 81.55 82.65 81.55 81.71 80.03 256,000
Jun 23, 2023 81.78 82.50 80.36 81.19 79.52 336,300
Jun 22, 2023 84.18 84.18 81.63 82.56 80.86 114,000
Jun 21, 2023 85.93 86.07 84.24 84.30 82.56 158,800
Jun 20, 2023 87.28 87.28 85.83 86.38 84.60 149,500
Jun 16, 2023 90.00 90.10 87.24 87.57 85.77 253,200
Jun 15, 2023 88.18 90.18 88.18 89.68 87.83 188,400
Jun 14, 2023 89.51 90.13 87.01 88.55 86.73 255,900
Jun 13, 2023 88.28 90.23 87.17 89.47 87.63 103,900
Jun 12, 2023 87.86 89.55 86.42 87.99 86.18 211,100
Jun 9, 2023 88.76 89.40 87.21 88.03 86.22 126,100
Jun 8, 2023 89.82 90.41 88.26 88.75 86.92 160,500
Jun 7, 2023 89.58 90.91 88.53 90.44 88.58 189,900
Jun 6, 2023 85.54 89.40 85.54 88.65 86.82 255,400
Jun 5, 2023 86.91 86.92 84.64 85.70 83.94 196,500
Jun 2, 2023 83.77 87.26 83.07 86.27 84.49 238,300
Jun 1, 2023 82.15 85.04 81.53 82.96 81.25 216,000
May 31, 2023 83.20 83.20 80.47 81.32 79.65 297,000
May 30, 2023 83.29 83.95 81.10 83.77 82.05 157,700
May 26, 2023 81.49 83.45 81.09 83.31 81.59 168,000
May 25, 2023 80.02 82.12 79.64 81.89 80.20 213,600
May 24, 2023 81.07 81.07 79.54 80.62 78.96 205,800
May 23, 2023 80.66 83.11 79.01 81.48 79.80 173,800
May 22, 2023 80.07 80.53 79.17 80.53 78.87 214,000
May 19, 2023 81.80 81.80 78.61 79.48 77.84 178,900
May 18, 2023 80.59 80.86 79.60 80.81 79.15 268,600
May 17, 2023 77.48 81.17 76.01 80.63 78.97 442,300
May 16, 2023 78.15 79.32 76.12 76.30 74.73 203,500
May 15, 2023 75.83 78.65 75.38 77.75 76.15 177,500
May 12, 2023 0.54 Dividend
May 12, 2023 75.74 76.50 74.40 75.73 74.17 209,300
May 11, 2023 76.03 77.04 75.63 75.89 73.80 154,100
May 10, 2023 79.07 79.68 75.95 77.10 74.98 134,900
May 9, 2023 77.59 78.18 75.85 77.98 75.83 159,500
May 8, 2023 81.94 81.94 77.93 78.19 76.04 167,700
May 5, 2023 80.33 81.69 79.71 80.70 78.48 230,400
May 4, 2023 76.86 79.25 75.37 77.76 75.62 367,500
May 3, 2023 79.78 81.62 77.79 78.34 76.18 222,700
May 2, 2023 82.78 82.78 78.46 79.50 77.31 224,900
May 1, 2023 84.13 84.46 82.24 82.92 80.63 301,600
Apr 28, 2023 83.58 84.24 82.95 83.87 81.56 158,600
Apr 27, 2023 82.82 84.24 81.62 83.63 81.33 203,200
Apr 26, 2023 82.09 83.50 81.00 82.38 80.11 291,400
Apr 25, 2023 80.94 80.95 78.56 79.53 77.34 316,800

Related Tickers

UCBI United Community Banks, Inc.
25.65
-2.58%
 
ABCB Ameris Bancorp
47.10
-2.38%
 
SFNC Simmons First National Corporation
17.61
-3.40%
 
TCBI Texas Capital Bancshares, Inc.
59.07
-1.75%
 
PB Prosperity Bancshares, Inc.
64.12
-1.48%
 
UMBF UMB Financial Corporation
83.24
-1.82%
 
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.8200
0.00%
 
CFR Cullen/Frost Bankers, Inc.
113.89
-2.52%
 
TRMK Trustmark Corporation
29.79
+1.46%
 
FBP First BanCorp.
17.44
-1.47%