BOK Financial Corporation - Common Stock (BOKF)

Historical Prices For BOK Financial Corporation - Common Stock (BOKF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	90.94	91.98	87.26	89.86	195,589	89.86
4/03/2025	99.99	99.99	94.27	94.30	174,278	94.30
4/02/2025	102.03	103.57	101.89	103.42	125,665	103.42
4/01/2025	103.28	104.15	101.92	103.09	146,453	103.09
3/31/2025	102.72	104.24	102.36	104.15	123,206	104.15
3/28/2025	105.27	105.30	102.46	103.64	131,154	103.64
3/27/2025	105.01	105.69	104.00	105.27	128,463	105.27
3/26/2025	104.91	106.17	104.65	105.39	79,975	105.39
3/25/2025	105.43	106.06	104.31	104.45	87,185	104.45
3/24/2025	103.48	105.54	103.16	105.24	111,307	105.24
3/21/2025	102.02	103.36	101.51	102.02	340,170	102.02
3/20/2025	103.27	104.88	102.55	102.57	189,467	102.57
3/19/2025	102.51	104.31	101.57	103.55	107,629	103.55
3/18/2025	102.27	103.03	101.14	102.65	127,580	102.65
3/17/2025	102.01	103.67	101.23	103.05	137,264	103.05
3/14/2025	99.67	102.06	98.80	101.93	91,430	101.93
3/13/2025	100.62	101.51	98.95	99.10	114,804	99.10
3/12/2025	99.44	101.48	99.16	100.50	146,908	100.50
3/11/2025	98.93	100.00	97.84	98.85	125,445	98.85
3/10/2025	101.06	101.80	98.62	99.15	140,530	99.15
3/07/2025	102.74	103.24	100.69	102.44	96,101	102.44
3/06/2025	104.70	104.70	102.18	102.72	160,202	102.72
3/05/2025	105.34	106.65	103.39	105.32	130,942	105.32
3/04/2025	107.89	107.89	103.74	104.74	178,724	104.74
3/03/2025	109.45	111.12	108.08	108.75	162,531	108.75
2/28/2025	108.03	109.23	107.65	108.96	173,822	108.96
2/27/2025	106.49	107.91	105.59	107.62	121,212	107.62
2/26/2025	106.75	107.74	105.49	106.56	143,564	106.56
2/25/2025	107.63	108.44	106.66	106.75	97,726	106.75
2/24/2025	108.56	108.83	107.19	107.26	96,010	107.26
2/21/2025	110.04	110.87	107.58	108.19	131,848	108.19
2/20/2025	110.72	110.72	108.26	109.34	92,034	109.34
2/19/2025	110.53	111.47	110.32	110.80	64,957	110.80
2/18/2025	110.65	112.00	110.00	111.49	149,850	111.49
2/14/2025	111.39	112.47	110.15	110.57	143,568	110.57
2/13/2025	110.36	110.85	109.51	110.69	75,168	110.69
2/12/2025	110.81	111.01	109.47	109.80	83,879	109.80
2/11/2025	109.45	113.03	109.45	112.83	102,083	112.26
2/10/2025	111.33	111.33	109.86	110.04	129,772	109.48
2/07/2025	112.75	112.75	110.00	111.14	123,890	110.58
2/06/2025	111.43	112.86	110.81	112.68	99,880	112.11
2/05/2025	109.84	110.79	108.90	110.78	107,762	110.22
2/04/2025	107.71	110.31	107.45	109.43	214,596	108.88
2/03/2025	107.63	109.38	106.53	108.03	115,608	107.48
1/31/2025	110.80	111.21	109.79	110.42	113,915	109.86
1/30/2025	111.50	112.48	109.75	111.02	116,070	110.46
1/29/2025	110.45	112.90	108.93	110.28	124,370	109.72
1/28/2025	109.69	110.99	108.69	110.47	110,285	109.91
1/27/2025	109.88	112.46	109.35	110.69	167,114	110.13
1/24/2025	110.00	110.77	109.41	109.91	164,665	109.36
1/23/2025	112.66	113.18	109.94	110.60	174,848	110.04
1/22/2025	112.40	114.36	111.02	112.80	172,440	112.23
1/21/2025	114.70	116.29	113.42	114.26	228,102	113.68
1/17/2025	111.42	112.99	111.41	112.99	159,230	112.42
1/16/2025	110.73	111.58	109.97	111.12	146,250	110.56
1/15/2025	112.19	113.50	109.95	111.23	124,000	110.67
1/14/2025	107.34	109.80	107.20	109.44	122,017	108.89
1/13/2025	103.63	106.62	103.63	106.55	90,019	106.01
1/10/2025	106.09	106.32	103.73	104.50	108,976	103.97
1/08/2025	107.98	108.64	107.13	108.06	123,231	107.51
1/07/2025	109.26	109.98	107.69	108.69	145,974	108.14
1/06/2025	108.55	110.38	108.22	108.86	131,119	108.31