BOK Financial CorporationBOKFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $122.81 | $124.07 | $122.31 | $122.64 | 183,672 |
| 1/12/2026 | $121.99 | $123.25 | $120.00 | $122.91 | 245,400 |
| 1/9/2026 | $123.44 | $124.85 | $122.89 | $123.11 | 248,019 |
| 1/8/2026 | $121.51 | $125.25 | $121.51 | $123.35 | 331,836 |
| 1/7/2026 | $121.80 | $122.43 | $120.98 | $122.09 | 180,500 |
| 1/6/2026 | $120.25 | $123.00 | $119.60 | $122.20 | 339,500 |
| 1/5/2026 | $118.32 | $122.58 | $113.53 | $120.98 | 330,423 |
| 1/2/2026 | $118.95 | $119.70 | $117.51 | $118.68 | 237,504 |
| 12/31/2025 | $119.73 | $119.88 | $118.22 | $118.46 | 239,601 |
| 12/30/2025 | $120.73 | $121.10 | $119.07 | $119.65 | 283,517 |
| 12/29/2025 | $121.50 | $122.16 | $119.95 | $120.76 | 226,302 |
| 12/26/2025 | $121.62 | $122.02 | $120.92 | $121.90 | 214,542 |
| 12/24/2025 | $120.73 | $121.58 | $120.64 | $121.44 | 128,500 |
| 12/23/2025 | $121.34 | $121.82 | $120.15 | $121.03 | 351,500 |
| 12/22/2025 | $119.90 | $122.04 | $119.60 | $121.34 | 392,400 |
| 12/19/2025 | $119.08 | $120.07 | $118.49 | $119.98 | 680,700 |
| 12/18/2025 | $119.92 | $120.42 | $119.05 | $119.32 | 277,400 |
| 12/17/2025 | $118.43 | $120.18 | $118.37 | $119.21 | 413,107 |
| 12/16/2025 | $119.90 | $119.90 | $118.29 | $118.60 | 295,408 |
| 12/15/2025 | $119.66 | $120.89 | $119.07 | $119.33 | 381,737 |
| 12/12/2025 | $119.47 | $119.71 | $116.24 | $119.09 | 276,800 |
| 12/11/2025 | $119.00 | $121.39 | $118.90 | $120.56 | 286,718 |
| 12/10/2025 | $115.22 | $120.46 | $115.22 | $119.41 | 249,310 |
| 12/9/2025 | $115.36 | $117.10 | $115.36 | $115.74 | 225,837 |
| 12/8/2025 | $115.75 | $116.70 | $115.12 | $115.36 | 213,500 |
| 12/5/2025 | $116.46 | $117.03 | $115.32 | $115.98 | 175,407 |
| 12/4/2025 | $115.99 | $117.24 | $115.89 | $116.48 | 211,900 |
| 12/3/2025 | $114.42 | $118.03 | $114.24 | $116.54 | 249,241 |
| 12/2/2025 | $115.44 | $115.99 | $114.51 | $114.84 | 213,516 |
| 12/1/2025 | $112.40 | $115.50 | $111.54 | $114.73 | 250,200 |
| 11/28/2025 | $113.97 | $113.97 | $112.46 | $112.62 | 131,930 |
| 11/26/2025 | $112.86 | $114.76 | $112.51 | $113.54 | 281,200 |
| 11/25/2025 | $109.93 | $114.00 | $109.93 | $113.34 | 238,500 |
| 11/24/2025 | $109.52 | $110.62 | $108.69 | $109.54 | 284,401 |
| 11/21/2025 | $106.98 | $110.82 | $106.80 | $109.54 | 331,400 |
| 11/20/2025 | $107.02 | $108.70 | $105.57 | $105.87 | 296,632 |
| 11/19/2025 | $104.77 | $106.88 | $104.65 | $106.51 | 248,222 |
| 11/18/2025 | $102.72 | $105.58 | $102.72 | $104.95 | 332,542 |
| 11/17/2025 | $106.89 | $107.88 | $102.92 | $103.16 | 341,500 |
| 11/14/2025 | $106.87 | $108.33 | $106.00 | $107.56 | 230,912 |
| 11/13/2025 | $108.77 | $109.51 | $107.23 | $107.71 | 216,437 |
| 11/12/2025 | $108.78 | $110.95 | $108.25 | $108.77 | 284,237 |
| 11/11/2025 | $108.51 | $110.64 | $107.73 | $109.80 | 188,000 |
| 11/10/2025 | $108.90 | $109.57 | $107.71 | $108.49 | 229,500 |
| 11/7/2025 | $105.89 | $108.10 | $105.60 | $108.07 | 2.21M |
| 11/6/2025 | $107.30 | $109.56 | $105.64 | $106.34 | 251,214 |
| 11/5/2025 | $104.70 | $107.56 | $104.12 | $107.10 | 274,422 |
| 11/4/2025 | $104.56 | $105.14 | $103.95 | $104.31 | 217,112 |
| 11/3/2025 | $103.94 | $105.01 | $102.86 | $105.01 | 248,200 |
| 10/31/2025 | $104.12 | $105.32 | $102.99 | $104.58 | 221,231 |
| 10/30/2025 | $105.83 | $107.49 | $104.60 | $104.77 | 230,800 |
| 10/29/2025 | $107.60 | $109.18 | $105.21 | $105.98 | 348,800 |
| 10/28/2025 | $107.69 | $108.75 | $106.79 | $107.49 | 329,400 |
| 10/27/2025 | $107.26 | $108.85 | $106.25 | $107.91 | 215,320 |
| 10/24/2025 | $105.79 | $106.93 | $105.35 | $106.28 | 252,900 |
| 10/23/2025 | $105.18 | $106.31 | $104.01 | $104.79 | 391,938 |
| 10/22/2025 | $105.99 | $107.27 | $104.54 | $104.80 | 272,671 |
| 10/21/2025 | $109.43 | $109.90 | $105.13 | $106.52 | 484,900 |
| 10/20/2025 | $108.87 | $110.65 | $108.49 | $109.95 | 280,847 |
| 10/17/2025 | $105.91 | $107.97 | $105.01 | $107.76 | 269,000 |
| 10/16/2025 | $110.16 | $110.20 | $103.87 | $104.65 | 356,505 |