5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-9.78%
1 YEAR PERFORMANCE
+4.10%
BOK Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $94.98 | $96.04 (1.12%) | $96.18 | $94.49 | 182.35 K | $6.10 B |
| 05/01/2025 | $92.77 | $93.69 (0.99%) | $95.03 | $92.59 | 367.20 K | $5.95 B |
| 04/30/2025 | $92.56 | $93.17 (0.66%) | $93.65 | $91.29 | 324.40 K | $5.92 B |
| 04/29/2025 | $92.54 | $94.00 (1.58%) | $94.45 | $91.65 | 288.40 K | $5.97 B |
| 04/28/2025 | $92.58 | $92.98 (0.43%) | $93.29 | $92.16 | 334.15 K | $5.91 B |
| 04/25/2025 | $90.51 | $92.00 (1.65%) | $92.69 | $90.51 | 267.84 K | $5.85 B |
| 04/24/2025 | $89.06 | $91.33 (2.55%) | $91.58 | $88.74 | 237.30 K | $5.81 B |
| 04/23/2025 | $89.45 | $89.35 (-0.11%) | $92.15 | $88.11 | 219.82 K | $5.68 B |
| 04/22/2025 | $86.64 | $88.13 (1.72%) | $88.97 | $85.44 | 286.74 K | $5.61 B |
| 04/21/2025 | $90.98 | $89.65 (-1.46%) | $91.67 | $89.36 | 211.62 K | $5.70 B |
| 04/17/2025 | $90.93 | $91.17 (0.26%) | $91.81 | $90.59 | 213.52 K | $5.80 B |
| 04/16/2025 | $91.18 | $90.81 (-0.41%) | $92.00 | $89.76 | 243.60 K | $5.78 B |
| 04/15/2025 | $89.05 | $91.18 (2.39%) | $91.80 | $89.05 | 296.12 K | $5.80 B |
| 04/14/2025 | $89.39 | $88.87 (-0.58%) | $89.62 | $87.39 | 344.42 K | $5.65 B |
| 04/11/2025 | $87.91 | $87.86 (-0.06%) | $88.67 | $85.51 | 231.80 K | $5.59 B |
| 04/10/2025 | $90.40 | $88.13 (-2.51%) | $90.40 | $85.08 | 439.71 K | $5.61 B |
| 04/09/2025 | $88.04 | $92.22 (4.75%) | $93.65 | $85.87 | 638.70 K | $5.87 B |
| 04/08/2025 | $92.19 | $89.07 (-3.38%) | $93.10 | $87.67 | 176.24 K | $5.67 B |
| 04/07/2025 | $87.42 | $88.76 (1.53%) | $94.00 | $86.06 | 158.60 K | $5.65 B |
| 04/04/2025 | $90.94 | $89.91 (-1.13%) | $91.99 | $87.26 | 195.60 K | $5.72 B |
| 04/03/2025 | $99.99 | $94.30 (-5.69%) | $99.99 | $94.27 | 174.39 K | $6.00 B |
| 04/02/2025 | $102.03 | $103.42 (1.36%) | $103.57 | $101.90 | 125.70 K | $6.58 B |
| 04/01/2025 | $103.28 | $103.09 (-0.18%) | $104.15 | $101.93 | 146.50 K | $6.56 B |
| 03/31/2025 | $102.72 | $104.15 (1.39%) | $104.24 | $102.37 | 123.21 K | $6.63 B |
| 03/28/2025 | $105.27 | $103.64 (-1.55%) | $105.30 | $102.46 | 131.20 K | $6.59 B |
| 03/27/2025 | $105.01 | $105.27 (0.25%) | $105.69 | $104.00 | 128.50 K | $6.70 B |
| 03/26/2025 | $104.91 | $105.39 (0.46%) | $106.17 | $104.65 | 80.00 K | $6.70 B |
| 03/25/2025 | $105.43 | $104.45 (-0.93%) | $106.06 | $104.31 | 87.20 K | $6.64 B |
| 03/24/2025 | $103.48 | $105.24 (1.7%) | $105.54 | $103.16 | 111.31 K | $6.70 B |
| 03/21/2025 | $102.02 | $102.02 (0%) | $103.36 | $101.51 | 340.20 K | $6.49 B |
| 03/20/2025 | $103.27 | $102.57 (-0.68%) | $104.88 | $102.55 | 189.50 K | $6.53 B |
| 03/19/2025 | $102.51 | $103.55 (1.01%) | $104.31 | $101.57 | 107.63 K | $6.59 B |
| 03/18/2025 | $102.27 | $102.65 (0.37%) | $103.03 | $101.14 | 127.60 K | $6.53 B |
| 03/17/2025 | $102.01 | $103.05 (1.02%) | $103.67 | $101.24 | 137.30 K | $6.56 B |
| 03/14/2025 | $99.67 | $101.93 (2.27%) | $102.06 | $98.80 | 91.43 K | $6.48 B |
| 03/13/2025 | $100.62 | $99.10 (-1.51%) | $101.51 | $98.95 | 114.80 K | $6.30 B |
| 03/12/2025 | $99.44 | $100.50 (1.07%) | $101.48 | $99.16 | 146.91 K | $6.39 B |
| 03/11/2025 | $98.93 | $98.85 (-0.08%) | $100.00 | $97.84 | 125.45 K | $6.29 B |
| 03/10/2025 | $101.06 | $99.15 (-1.89%) | $101.80 | $98.62 | 140.53 K | $6.31 B |
| 03/07/2025 | $102.74 | $102.44 (-0.29%) | $103.24 | $100.69 | 96.10 K | $6.52 B |
| 03/06/2025 | $104.70 | $102.72 (-1.89%) | $104.70 | $102.18 | 160.20 K | $6.53 B |
| 03/05/2025 | $105.34 | $105.32 (-0.02%) | $106.65 | $103.39 | 130.94 K | $6.70 B |
| 03/04/2025 | $107.89 | $104.74 (-2.92%) | $107.89 | $103.74 | 178.72 K | $6.66 B |
| 03/03/2025 | $109.45 | $108.75 (-0.64%) | $111.12 | $108.08 | 162.53 K | $6.92 B |
| 02/28/2025 | $108.03 | $108.96 (0.86%) | $109.23 | $107.65 | 173.82 K | $6.93 B |
| 02/27/2025 | $106.49 | $107.62 (1.06%) | $107.91 | $105.59 | 121.21 K | $6.85 B |
| 02/26/2025 | $106.75 | $106.56 (-0.18%) | $107.74 | $105.49 | 143.60 K | $6.78 B |
| 02/25/2025 | $107.63 | $106.75 (-0.82%) | $108.44 | $106.66 | 97.73 K | $6.79 B |
| 02/24/2025 | $108.56 | $107.26 (-1.2%) | $108.83 | $107.19 | 96.01 K | $6.82 B |
| 02/21/2025 | $110.04 | $108.19 (-1.68%) | $110.87 | $107.58 | 131.85 K | $6.88 B |
| 02/20/2025 | $110.72 | $109.34 (-1.25%) | $110.72 | $108.26 | 92.04 K | $6.94 B |
| 02/19/2025 | $110.53 | $110.80 (0.24%) | $111.47 | $110.32 | 65.00 K | $7.03 B |
| 02/18/2025 | $110.65 | $111.49 (0.76%) | $112.00 | $110.00 | 149.90 K | $7.08 B |
| 02/14/2025 | $111.39 | $110.57 (-0.74%) | $112.47 | $110.15 | 143.60 K | $7.02 B |
| 02/13/2025 | $110.36 | $110.69 (0.3%) | $110.85 | $109.51 | 75.20 K | $7.03 B |
| 02/12/2025 | $110.81 | $109.80 (-0.91%) | $111.01 | $109.47 | 83.90 K | $6.97 B |
| 02/11/2025 | $109.45 | $112.83 (3.09%) | $113.03 | $109.45 | 102.10 K | $7.16 B |
| 02/10/2025 | $111.33 | $110.04 (-1.16%) | $111.33 | $109.86 | 129.80 K | $6.99 B |
| 02/07/2025 | $112.75 | $111.14 (-1.43%) | $112.75 | $110.00 | 123.90 K | $7.06 B |
| 02/06/2025 | $111.43 | $112.68 (1.12%) | $112.87 | $110.81 | 99.90 K | $7.15 B |
| 02/05/2025 | $109.84 | $110.78 (0.86%) | $110.79 | $108.90 | 107.80 K | $7.03 B |
| 02/04/2025 | $107.71 | $109.43 (1.6%) | $110.31 | $107.45 | 214.60 K | $6.95 B |
| 02/03/2025 | $107.63 | $108.03 (0.37%) | $109.38 | $106.53 | 117.60 K | $6.86 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.
