5 DAY PERFORMANCE
-6.29%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
+24.41%
YEAR-TO-DATE PERFORMANCE
+28.11%
1 YEAR PERFORMANCE
+30.06%
BOK Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $107.60 | $109.69 (1.94%) | $110.31 | $107.60 | 266,364 | $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 |
| 12/11/2024 | $117.69 | $117.82 (0.11%) | $118.75 | $116.83 | 179,201 | $7.48 B |
| 12/10/2024 | $116.98 | $116.96 (-0.02%) | $117.99 | $115.27 | 139,817 | $7.43 B |
| 12/09/2024 | $118.22 | $116.56 (-1.4%) | $118.38 | $116.27 | 129,200 | $7.40 B |
| 12/06/2024 | $118.50 | $118.38 (-0.1%) | $119.10 | $116.95 | 147,800 | $7.52 B |
| 12/05/2024 | $119.38 | $117.80 (-1.32%) | $120.16 | $117.44 | 269,100 | $7.48 B |
| 12/04/2024 | $117.70 | $119.47 (1.5%) | $119.63 | $117.53 | 133,000 | $7.59 B |
| 12/03/2024 | $118.25 | $118.10 (-0.13%) | $118.51 | $117.16 | 119,348 | $7.50 B |
| 12/02/2024 | $118.55 | $118.61 (0.05%) | $119.70 | $117.97 | 173,700 | $7.53 B |
| 11/29/2024 | $120.38 | $118.87 (-1.25%) | $121.31 | $118.17 | 97,900 | $7.55 B |
| 11/27/2024 | $119.59 | $119.63 (0.03%) | $120.77 | $119.13 | 164,400 | $7.60 B |
| 11/26/2024 | $119.67 | $119.25 (-0.35%) | $119.67 | $118.24 | 87,519 | $7.57 B |
| 11/25/2024 | $119.25 | $119.67 (0.35%) | $121.58 | $119.25 | 301,200 | $7.60 B |
| 11/22/2024 | $115.65 | $117.53 (1.63%) | $117.85 | $115.65 | 196,900 | $7.46 B |
| 11/21/2024 | $114.81 | $115.65 (0.73%) | $117.53 | $114.33 | 123,800 | $7.34 B |
| 11/20/2024 | $115.00 | $114.31 (-0.6%) | $115.50 | $113.54 | 122,700 | $7.26 B |
| 11/19/2024 | $113.26 | $115.22 (1.73%) | $115.38 | $113.26 | 159,138 | $7.32 B |
| 11/18/2024 | $114.71 | $114.69 (-0.02%) | $115.20 | $113.86 | 143,700 | $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 |