-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
+0.81% -
3 MONTH PERFORMANCE
+15.18% -
6 MONTH PERFORMANCE
+19.84% -
YEAR-TO-DATE PERFORMANCE
+33.87% -
1 YEAR PERFORMANCE
+55.34%
BOK Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $114.71 | $114.61 (-0.09%) | $115.20 | $113.86 | 140,600 | $7.28 B |
| 11/15/2024 | $114.08 | $114.66 (0.51%) | $114.98 | $112.29 | 165,300 | $7.28 B |
| 11/14/2024 | $116.16 | $114.64 (-1.31%) | $116.58 | $113.54 | 163,900 | $7.28 B |
| 11/13/2024 | $116.99 | $115.77 (-1.04%) | $117.83 | $115.43 | 221,200 | $7.35 B |
| 11/12/2024 | $116.61 | $116.80 (0.16%) | $117.84 | $116.44 | 108,800 | $7.42 B |
| 11/11/2024 | $116.85 | $117.40 (0.47%) | $118.80 | $116.63 | 168,300 | $7.45 B |
| 11/08/2024 | $113.52 | $115.48 (1.73%) | $116.43 | $112.69 | 120,533 | $7.33 B |
| 11/07/2024 | $117.09 | $113.62 (-2.96%) | $117.66 | $113.10 | 215,117 | $7.21 B |
| 11/06/2024 | $114.31 | $118.86 (3.98%) | $119.52 | $113.54 | 307,600 | $7.55 B |
| 11/05/2024 | $104.36 | $106.99 (2.52%) | $107.18 | $104.36 | 114,742 | $6.79 B |
| 11/04/2024 | $104.71 | $104.05 (-0.63%) | $105.47 | $103.32 | 153,700 | $6.61 B |
| 11/01/2024 | $107.27 | $105.43 (-1.72%) | $107.27 | $104.40 | 220,600 | $6.69 B |
| 10/31/2024 | $107.56 | $106.23 (-1.24%) | $108.23 | $106.07 | 111,500 | $6.74 B |
| 10/30/2024 | $106.12 | $107.88 (1.66%) | $109.55 | $106.12 | 115,400 | $6.85 B |
| 10/29/2024 | $107.55 | $106.57 (-0.91%) | $108.21 | $106.39 | 143,217 | $6.77 B |
| 10/28/2024 | $106.70 | $108.34 (1.54%) | $108.93 | $106.55 | 126,600 | $6.88 B |
| 10/25/2024 | $108.68 | $105.66 (-2.78%) | $108.68 | $105.45 | 117,630 | $6.71 B |
| 10/24/2024 | $107.90 | $108.01 (0.1%) | $108.53 | $106.55 | 141,700 | $6.86 B |
| 10/23/2024 | $107.90 | $107.90 (0%) | $110.21 | $105.99 | 340,000 | $6.85 B |
| 10/22/2024 | $108.00 | $107.96 (-0.04%) | $109.24 | $105.15 | 318,619 | $6.85 B |
| 10/21/2024 | $113.34 | $110.17 (-2.8%) | $113.34 | $109.85 | 169,929 | $6.99 B |
| 10/18/2024 | $114.46 | $113.74 (-0.63%) | $114.85 | $113.29 | 139,016 | $7.25 B |
| 10/17/2024 | $112.50 | $114.66 (1.92%) | $114.93 | $112.41 | 119,100 | $7.31 B |
| 10/16/2024 | $111.52 | $112.89 (1.23%) | $113.54 | $111.52 | 139,838 | $7.19 B |
| 10/15/2024 | $110.56 | $110.98 (0.38%) | $113.06 | $110.17 | 273,929 | $7.07 B |
| 10/14/2024 | $108.08 | $109.33 (1.16%) | $109.89 | $107.35 | 94,147 | $6.97 B |
| 10/11/2024 | $105.38 | $107.95 (2.44%) | $109.00 | $105.38 | 206,100 | $6.88 B |
| 10/10/2024 | $103.83 | $105.11 (1.23%) | $105.14 | $103.73 | 114,500 | $6.70 B |
| 10/09/2024 | $102.55 | $104.64 (2.04%) | $104.85 | $102.55 | 88,000 | $6.67 B |
| 10/08/2024 | $102.66 | $102.81 (0.15%) | $103.95 | $102.66 | 111,214 | $6.55 B |
| 10/07/2024 | $102.98 | $102.64 (-0.33%) | $103.10 | $102.31 | 100,115 | $6.54 B |
| 10/04/2024 | $103.69 | $103.48 (-0.2%) | $104.33 | $102.87 | 96,628 | $6.59 B |
| 10/03/2024 | $100.55 | $101.76 (1.2%) | $101.92 | $99.93 | 93,136 | $6.48 B |
| 10/02/2024 | $101.04 | $101.27 (0.23%) | $101.98 | $100.61 | 104,538 | $6.45 B |
| 10/01/2024 | $104.35 | $101.23 (-2.99%) | $104.35 | $100.80 | 133,638 | $6.45 B |
| 09/30/2024 | $103.71 | $104.62 (0.88%) | $106.02 | $103.71 | 123,022 | $6.67 B |
| 09/27/2024 | $105.30 | $104.38 (-0.87%) | $105.39 | $103.74 | 62,121 | $6.65 B |
| 09/26/2024 | $103.71 | $104.22 (0.49%) | $104.82 | $103.00 | 88,606 | $6.64 B |
| 09/25/2024 | $104.46 | $102.79 (-1.6%) | $104.46 | $102.50 | 112,200 | $6.55 B |
| 09/24/2024 | $106.85 | $104.34 (-2.35%) | $107.11 | $104.19 | 101,400 | $6.65 B |
| 09/23/2024 | $106.39 | $106.62 (0.22%) | $107.14 | $105.82 | 102,006 | $6.79 B |
| 09/20/2024 | $108.01 | $105.83 (-2.02%) | $108.01 | $105.59 | 680,649 | $6.74 B |
| 09/19/2024 | $106.45 | $107.51 (1%) | $107.83 | $105.48 | 130,130 | $6.85 B |
| 09/18/2024 | $104.46 | $104.73 (0.26%) | $108.00 | $103.34 | 118,800 | $6.67 B |
| 09/17/2024 | $104.52 | $104.14 (-0.36%) | $106.29 | $103.70 | 130,027 | $6.64 B |
| 09/16/2024 | $103.01 | $104.45 (1.4%) | $104.78 | $101.79 | 101,500 | $6.65 B |
| 09/13/2024 | $101.55 | $102.96 (1.39%) | $102.96 | $101.55 | 106,300 | $6.56 B |
| 09/12/2024 | $101.43 | $101.01 (-0.41%) | $101.60 | $99.97 | 62,200 | $6.44 B |
| 09/11/2024 | $101.62 | $100.80 (-0.81%) | $101.62 | $98.87 | 106,746 | $6.42 B |
| 09/10/2024 | $103.30 | $102.45 (-0.82%) | $103.50 | $100.54 | 117,524 | $6.53 B |
| 09/09/2024 | $101.46 | $103.16 (1.68%) | $103.52 | $101.46 | 199,444 | $6.57 B |
| 09/06/2024 | $102.94 | $101.46 (-1.44%) | $103.57 | $101.04 | 98,700 | $6.46 B |
| 09/05/2024 | $103.94 | $102.92 (-0.98%) | $104.16 | $102.50 | 100,000 | $6.56 B |
| 09/04/2024 | $103.25 | $103.45 (0.19%) | $104.89 | $101.73 | 124,440 | $6.59 B |
| 09/03/2024 | $104.55 | $103.39 (-1.11%) | $105.33 | $102.91 | 90,200 | $6.59 B |
| 08/30/2024 | $104.13 | $104.95 (0.79%) | $105.06 | $103.72 | 146,828 | $6.69 B |
| 08/29/2024 | $104.80 | $103.90 (-0.86%) | $105.07 | $103.27 | 96,332 | $6.62 B |
| 08/28/2024 | $102.18 | $104.26 (2.04%) | $104.81 | $101.81 | 82,500 | $6.64 B |
| 08/27/2024 | $103.30 | $102.92 (-0.37%) | $103.70 | $102.37 | 79,800 | $6.56 B |
| 08/26/2024 | $105.52 | $104.05 (-1.39%) | $106.20 | $103.83 | 99,545 | $6.63 B |
| 08/23/2024 | $101.51 | $104.89 (3.33%) | $105.44 | $101.09 | 410,800 | $6.68 B |
| 08/22/2024 | $100.12 | $101.25 (1.13%) | $101.61 | $100.07 | 82,500 | $6.45 B |
| 08/21/2024 | $99.88 | $100.39 (0.51%) | $100.50 | $98.86 | 129,718 | $6.40 B |
| 08/20/2024 | $101.05 | $99.48 (-1.55%) | $101.05 | $99.20 | 101,137 | $6.34 B |
| 08/19/2024 | $99.69 | $101.48 (1.8%) | $101.64 | $99.69 | 74,407 | $6.47 B |