BOK Financial Corporation - Common Stock (BOKF)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	110.59	111.52	109.91	111.42	167,660	111.42
8/29/2025	111.89	112.67	111.19	111.41	141,976	111.41
8/28/2025	112.89	112.95	111.11	111.73	180,526	111.73
8/27/2025	111.25	112.97	109.16	112.40	182,012	112.40
8/26/2025	110.10	112.25	110.00	111.37	241,870	111.37
8/25/2025	109.75	110.59	107.83	110.26	218,477	110.26
8/22/2025	105.87	110.88	104.92	110.43	197,146	110.43
8/21/2025	105.49	106.23	103.31	105.65	170,925	105.65
8/20/2025	105.13	105.91	104.77	105.63	127,506	105.63
8/19/2025	105.38	106.27	104.89	105.14	127,007	105.14
8/18/2025	104.30	105.56	104.06	105.56	141,993	105.56
8/15/2025	106.57	106.57	104.27	104.31	261,119	104.31
8/14/2025	104.16	106.19	103.93	106.06	129,810	106.06
8/13/2025	104.30	105.47	103.46	105.41	219,158	105.41
8/12/2025	101.35	104.57	101.31	104.45	162,770	103.88
8/11/2025	101.34	101.94	100.41	100.74	115,380	100.19
8/08/2025	100.77	101.66	99.88	101.28	133,379	100.73
8/07/2025	102.05	102.19	100.11	100.29	178,264	99.74
8/06/2025	101.92	102.96	100.77	101.11	242,056	100.56
8/05/2025	100.31	101.59	98.86	101.51	232,385	100.96
8/04/2025	99.00	100.47	98.58	100.13	339,636	99.58
8/01/2025	100.22	101.13	97.40	98.57	240,707	98.03
7/31/2025	102.70	103.58	101.26	101.53	202,909	100.98
7/30/2025	104.55	105.19	102.97	103.69	310,125	103.12
7/29/2025	105.26	105.75	103.86	104.36	169,066	103.79
7/28/2025	105.43	105.78	104.08	104.79	246,026	104.22
7/25/2025	105.89	106.07	103.54	105.33	277,460	104.75
7/24/2025	107.31	107.31	105.75	106.17	242,940	105.59
7/23/2025	106.76	107.55	105.52	107.25	465,698	106.67
7/22/2025	106.47	107.17	104.38	105.76	480,216	105.18
7/21/2025	105.89	107.74	105.73	106.70	427,062	106.12
7/18/2025	104.07	105.66	103.69	105.43	351,386	104.86
7/17/2025	101.31	103.97	101.08	103.88	189,548	103.31
7/16/2025	101.36	103.11	99.18	101.14	234,549	100.59
7/15/2025	104.64	104.87	100.65	100.70	194,317	100.15
7/14/2025	102.53	104.88	102.31	104.77	177,564	104.20
7/11/2025	103.51	104.03	102.81	103.11	168,145	102.55
7/10/2025	103.45	105.32	102.89	104.45	181,915	103.88
7/09/2025	103.82	104.54	103.03	103.91	178,076	103.34
7/08/2025	101.79	104.37	101.25	103.91	346,899	103.34
7/07/2025	102.16	103.78	101.38	101.58	257,104	101.03
7/03/2025	102.40	103.94	100.50	102.96	338,982	102.40
7/02/2025	101.99	103.27	100.83	102.19	253,310	101.63
7/01/2025	97.16	102.44	96.89	101.43	216,242	100.88
6/30/2025	97.62	98.52	97.30	97.63	204,199	97.10
6/27/2025	97.28	98.00	96.73	97.09	391,246	96.56
6/26/2025	95.55	97.14	93.94	97.03	122,903	96.50
6/25/2025	95.28	95.62	94.85	95.06	186,126	94.54
6/24/2025	94.76	96.92	94.76	95.58	149,181	95.06
6/23/2025	92.66	94.91	91.62	94.66	192,594	94.14
6/20/2025	93.20	93.58	92.36	92.74	595,707	92.23
6/18/2025	91.70	93.45	91.34	92.54	195,071	92.03
6/17/2025	92.49	93.09	91.79	91.90	191,231	91.40
6/16/2025	94.63	94.75	92.70	92.81	195,302	92.30
6/13/2025	95.61	95.61	93.25	93.40	241,848	92.89
6/12/2025	95.28	96.23	93.98	96.06	197,172	95.54
6/11/2025	96.32	96.89	94.98	95.64	195,430	95.12
6/10/2025	95.80	97.08	94.22	96.28	147,622	95.75
6/09/2025	96.47	97.04	95.17	95.67	205,829	95.15
6/06/2025	94.22	96.49	94.22	96.46	179,895	95.93
6/05/2025	93.97	94.16	92.70	93.62	128,741	93.11
6/04/2025	95.57	95.76	93.58	93.69	185,133	93.18
6/03/2025	94.53	95.82	93.35	95.46	232,691	94.94