BOK Financial Corporation - Common Stock (BOKF)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	114.42	118.03	114.23	116.54	256,756	116.54
12/02/2025	115.44	115.99	114.51	114.84	213,516	114.84
12/01/2025	112.40	115.50	111.54	114.73	232,237	114.73
11/28/2025	113.97	113.97	112.46	112.62	131,930	112.62
11/26/2025	112.86	114.76	112.50	113.54	281,181	113.54
11/25/2025	109.93	114.00	109.93	113.34	215,088	113.34
11/24/2025	109.52	110.62	108.69	109.54	273,427	109.54
11/21/2025	106.98	110.82	106.80	109.54	331,399	109.54
11/20/2025	107.02	108.70	105.57	105.87	273,115	105.87
11/19/2025	104.77	106.88	104.65	106.51	248,222	106.51
11/18/2025	102.72	105.58	102.72	104.95	332,537	104.95
11/17/2025	106.89	107.88	102.92	103.16	341,481	103.16
11/14/2025	106.87	108.33	106.00	107.56	230,912	107.56
11/13/2025	108.77	109.51	107.22	107.71	216,437	107.71
11/12/2025	108.78	110.95	108.25	108.77	284,237	108.77
11/11/2025	108.51	110.64	107.73	109.80	187,954	109.17
11/10/2025	108.90	109.56	107.71	108.49	229,467	107.87
11/07/2025	105.89	108.10	105.59	108.07	2,208,816	107.45
11/06/2025	107.30	109.56	105.64	106.34	251,205	105.73
11/05/2025	104.70	107.56	104.11	107.10	274,422	106.48
11/04/2025	104.56	105.14	103.95	104.31	217,112	103.71
11/03/2025	103.94	105.01	102.86	105.01	248,185	104.41
10/31/2025	104.12	105.32	102.99	104.58	221,231	103.98
10/30/2025	105.83	107.49	104.60	104.77	230,773	104.17
10/29/2025	107.60	109.18	105.21	105.98	348,772	105.37
10/28/2025	107.69	108.75	106.79	107.49	329,371	106.87
10/27/2025	107.26	108.85	106.25	107.91	215,320	107.29
10/24/2025	105.79	106.93	105.35	106.28	252,884	105.67
10/23/2025	105.18	106.31	104.01	104.79	391,938	104.19
10/22/2025	105.99	107.27	104.54	104.80	272,671	104.20
10/21/2025	109.43	109.90	105.13	106.52	484,852	105.91
10/20/2025	108.87	110.65	108.49	109.95	280,806	109.32
10/17/2025	105.91	107.97	105.01	107.76	268,992	107.14
10/16/2025	110.16	110.20	103.87	104.65	356,505	104.05
10/15/2025	113.57	114.31	109.56	110.36	198,918	109.73
10/14/2025	110.73	114.29	110.23	113.38	198,336	112.73
10/13/2025	110.46	111.36	109.66	111.11	184,803	110.47
10/10/2025	115.38	115.95	108.44	108.46	229,539	107.84
10/09/2025	115.63	116.80	114.07	114.89	168,507	114.23
10/08/2025	115.31	117.42	114.45	115.53	355,024	114.87
10/07/2025	114.21	115.56	113.50	114.05	189,609	113.40
10/06/2025	114.00	115.62	112.84	114.37	245,481	113.71
10/03/2025	112.06	114.06	111.84	113.34	279,236	112.69
10/02/2025	111.05	111.89	106.30	111.61	176,496	110.97
10/01/2025	111.20	111.51	109.99	111.34	173,243	110.70
9/30/2025	111.48	111.89	109.74	111.44	151,840	110.80
9/29/2025	113.19	113.24	110.96	111.46	152,985	110.82
9/26/2025	113.04	113.72	112.49	112.84	150,108	112.19
9/25/2025	111.12	113.13	111.12	112.68	223,250	112.03
9/24/2025	110.87	112.27	110.72	112.02	208,872	111.38
9/23/2025	111.19	113.81	110.36	110.75	169,056	110.11
9/22/2025	111.04	112.67	110.54	111.10	270,340	110.46
9/19/2025	113.14	113.14	110.96	111.40	316,770	110.76
9/18/2025	110.69	113.35	109.87	113.09	188,245	112.44
9/17/2025	109.49	112.49	109.39	110.12	263,340	109.49
9/16/2025	109.71	109.99	107.92	109.12	252,809	108.49
9/15/2025	110.74	111.38	109.52	110.08	221,761	109.45
9/12/2025	111.02	111.77	110.13	110.92	198,172	110.28
9/11/2025	110.19	111.70	109.89	111.24	313,579	110.60
9/10/2025	110.77	111.10	109.95	110.38	243,156	109.75
9/09/2025	112.45	113.32	110.54	110.58	177,576	109.95
9/08/2025	113.14	113.27	111.27	112.82	167,747	112.17
9/05/2025	113.27	114.17	111.39	112.82	246,834	112.17
9/04/2025	112.59	113.27	112.31	113.00	213,585	112.35