5 DAY PERFORMANCE
+6.27%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
+7.77%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+26.41%
BOK Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $99.44 | $100.50 (1.07%) | $101.48 | $99.16 | 146,908 | $6.37 B |
| 03/11/2025 | $98.93 | $98.85 (-0.08%) | $100.00 | $97.84 | 125,445 | $6.29 B |
| 03/10/2025 | $101.06 | $99.15 (-1.89%) | $101.80 | $98.62 | 140,530 | $6.31 B |
| 03/07/2025 | $102.74 | $102.44 (-0.29%) | $103.24 | $100.69 | 96,101 | $6.52 B |
| 03/06/2025 | $104.70 | $102.72 (-1.89%) | $104.70 | $102.18 | 160,202 | $6.53 B |
| 03/05/2025 | $105.34 | $105.32 (-0.02%) | $106.65 | $103.39 | 130,942 | $6.70 B |
| 03/04/2025 | $107.89 | $104.74 (-2.92%) | $107.89 | $103.74 | 178,724 | $6.66 B |
| 03/03/2025 | $109.45 | $108.75 (-0.64%) | $111.12 | $108.08 | 162,531 | $6.92 B |
| 02/28/2025 | $108.03 | $108.96 (0.86%) | $109.23 | $107.65 | 173,822 | $6.93 B |
| 02/27/2025 | $106.49 | $107.62 (1.06%) | $107.91 | $105.59 | 121,212 | $6.85 B |
| 02/26/2025 | $106.75 | $106.56 (-0.18%) | $107.74 | $105.49 | 143,600 | $6.78 B |
| 02/25/2025 | $107.63 | $106.75 (-0.82%) | $108.44 | $106.66 | 97,726 | $6.79 B |
| 02/24/2025 | $108.56 | $107.26 (-1.2%) | $108.83 | $107.19 | 96,010 | $6.82 B |
| 02/21/2025 | $110.04 | $108.19 (-1.68%) | $110.87 | $107.58 | 131,848 | $6.88 B |
| 02/20/2025 | $110.72 | $109.34 (-1.25%) | $110.72 | $108.26 | 92,035 | $6.94 B |
| 02/19/2025 | $110.53 | $110.80 (0.24%) | $111.47 | $110.32 | 65,000 | $7.03 B |
| 02/18/2025 | $110.65 | $111.49 (0.76%) | $112.00 | $110.00 | 149,900 | $7.08 B |
| 02/14/2025 | $111.39 | $110.57 (-0.74%) | $112.47 | $110.15 | 143,600 | $7.02 B |
| 02/13/2025 | $110.36 | $110.69 (0.3%) | $110.85 | $109.51 | 75,200 | $7.03 B |
| 02/12/2025 | $110.81 | $109.80 (-0.91%) | $111.01 | $109.47 | 83,900 | $6.97 B |
| 02/11/2025 | $109.45 | $112.83 (3.09%) | $113.03 | $109.45 | 102,100 | $7.16 B |
| 02/10/2025 | $111.33 | $110.04 (-1.16%) | $111.33 | $109.86 | 129,800 | $6.99 B |
| 02/07/2025 | $112.75 | $111.14 (-1.43%) | $112.75 | $110.00 | 123,900 | $7.06 B |
| 02/06/2025 | $111.43 | $112.68 (1.12%) | $112.87 | $110.81 | 99,900 | $7.15 B |
| 02/05/2025 | $109.84 | $110.78 (0.86%) | $110.79 | $108.90 | 107,800 | $7.03 B |
| 02/04/2025 | $107.71 | $109.43 (1.6%) | $110.31 | $107.45 | 214,600 | $6.95 B |
| 02/03/2025 | $107.63 | $108.03 (0.37%) | $109.38 | $106.53 | 117,600 | $6.86 B |
| 01/31/2025 | $110.80 | $110.42 (-0.34%) | $111.21 | $109.79 | 113,915 | $7.01 B |
| 01/30/2025 | $111.50 | $111.02 (-0.43%) | $112.48 | $109.75 | 116,100 | $7.05 B |
| 01/29/2025 | $110.45 | $110.28 (-0.15%) | $112.90 | $108.93 | 124,400 | $7.00 B |
| 01/28/2025 | $109.69 | $110.47 (0.71%) | $110.99 | $108.69 | 110,300 | $7.01 B |
| 01/27/2025 | $109.88 | $110.69 (0.74%) | $112.46 | $109.35 | 167,114 | $7.03 B |
| 01/24/2025 | $110.00 | $109.91 (-0.08%) | $110.77 | $109.41 | 164,700 | $6.98 B |
| 01/23/2025 | $112.66 | $110.60 (-1.83%) | $113.18 | $109.94 | 174,848 | $7.02 B |
| 01/22/2025 | $112.40 | $112.80 (0.36%) | $114.36 | $111.02 | 172,445 | $7.16 B |
| 01/21/2025 | $114.70 | $114.26 (-0.38%) | $116.29 | $113.42 | 228,102 | $7.25 B |
| 01/17/2025 | $111.42 | $112.99 (1.41%) | $112.99 | $111.41 | 159,230 | $7.17 B |
| 01/16/2025 | $110.73 | $111.12 (0.35%) | $111.58 | $109.97 | 146,300 | $7.05 B |
| 01/15/2025 | $112.19 | $111.23 (-0.86%) | $113.50 | $109.95 | 124,000 | $7.06 B |
| 01/14/2025 | $107.34 | $109.44 (1.96%) | $109.80 | $107.20 | 122,017 | $6.95 B |
| 01/13/2025 | $103.63 | $106.55 (2.82%) | $106.62 | $103.63 | 90,021 | $6.76 B |
| 01/10/2025 | $106.09 | $104.50 (-1.5%) | $106.32 | $103.74 | 109,000 | $6.63 B |
| 01/08/2025 | $107.98 | $108.06 (0.07%) | $108.65 | $107.13 | 123,231 | $6.86 B |
| 01/07/2025 | $109.26 | $108.69 (-0.52%) | $109.98 | $107.69 | 146,000 | $6.90 B |
| 01/06/2025 | $108.55 | $108.86 (0.29%) | $110.38 | $108.22 | 131,119 | $6.91 B |
| 01/03/2025 | $106.93 | $108.22 (1.21%) | $108.23 | $105.37 | 111,100 | $6.87 B |
| 01/02/2025 | $107.38 | $106.78 (-0.56%) | $109.61 | $106.26 | 149,309 | $6.78 B |
| 12/31/2024 | $107.66 | $106.45 (-1.12%) | $108.28 | $106.37 | 173,400 | $6.76 B |
| 12/30/2024 | $107.53 | $107.32 (-0.2%) | $108.20 | $106.98 | 121,619 | $6.81 B |
| 12/27/2024 | $109.03 | $108.20 (-0.76%) | $109.80 | $107.37 | 102,300 | $6.87 B |
| 12/26/2024 | $109.08 | $109.71 (0.58%) | $109.92 | $107.61 | 77,200 | $6.97 B |
| 12/24/2024 | $109.33 | $109.83 (0.46%) | $109.95 | $108.80 | 34,200 | $6.97 B |
| 12/23/2024 | $109.05 | $108.89 (-0.15%) | $109.28 | $108.14 | 101,208 | $6.91 B |
| 12/20/2024 | $107.60 | $109.69 (1.94%) | $110.31 | $107.60 | 266,400 | $6.96 B |
| 12/19/2024 | $109.78 | $108.18 (-1.46%) | $111.29 | $107.41 | 192,068 | $6.87 B |
| 12/18/2024 | $114.68 | $108.74 (-5.18%) | $115.82 | $108.53 | 192,539 | $6.90 B |
| 12/17/2024 | $116.47 | $114.35 (-1.82%) | $117.24 | $113.62 | 160,947 | $7.26 B |
| 12/16/2024 | $116.19 | $117.10 (0.78%) | $117.28 | $115.38 | 148,800 | $7.43 B |
| 12/13/2024 | $117.35 | $116.05 (-1.11%) | $117.37 | $115.33 | 186,242 | $7.37 B |
| 12/12/2024 | $117.93 | $117.03 (-0.76%) | $117.98 | $116.95 | 166,646 | $7.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
