Dark

BOKF
BOK Financial Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:50 PM EDT

136.71USD-0.462%(-0.64)493,035

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

135.49USD-1.354%(-1.86)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

136.70USD-0.011%(-0.01)54,050

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	136.9800	137.8200	135.8100	136.7000	-0.473%	493,035	0.000%
2026-09-03	136.2900	138.0600	136.2900	137.3500	+0.904%	224,463	-0.473%
2026-09-02	133.7000	136.5100	132.5200	136.1200	+1.886%	282,706	+0.426%
2026-09-01	135.7800	136.4700	133.2000	133.6000	-1.822%	221,361	+2.320%
2026-08-31	137.2500	137.2500	135.7300	136.0800	-1.018%	171,975	+0.456%
2026-08-28	138.5000	139.2800	137.2900	137.4800	-0.586%	179,586	-0.567%
2026-08-27	137.6000	138.3950	136.0696	138.2900	-0.051%	179,365	-1.150%
2026-08-26	139.0700	139.9400	138.0800	138.3600	-0.188%	232,790	-1.200%
2026-08-25	140.8300	140.8300	138.5300	138.6200	-1.310%	209,930	-1.385%
2026-08-24	140.4800	142.2600	139.2700	140.4600	-0.007%	179,635	-2.677%
2026-08-21	140.7800	141.3000	139.6500	140.4700	+0.451%	174,937	-2.684%
2026-08-20	139.6000	141.7050	139.3000	139.8400	-0.363%	235,595	-2.245%
2026-08-19	144.7200	144.9700	140.1850	140.3500	-3.220%	294,001	-2.601%
2026-08-18	145.7200	145.7200	144.4300	145.0200	-0.480%	191,096	-5.737%
2026-08-17	145.8400	146.8400	145.5400	145.7200	-0.240%	169,018	-6.190%
2026-08-14	145.1000	146.3750	145.0050	146.0700	+0.288%	135,827	-6.415%
2026-08-13	145.2800	146.0800	145.1700	145.6500	+0.601%	168,516	-6.145%
2026-08-12	143.9800	145.1199	143.2101	144.7800	+0.521%	179,013	-5.581%
2026-08-11	143.1500	144.5700	143.0600	144.0300	+0.608%	169,559	-5.089%
2026-08-10	143.1000	144.1500	142.0900	143.1600	-0.445%	211,910	-4.512%
2026-08-07	144.2800	144.5700	142.8350	143.8000	-0.464%	219,202	-4.937%
2026-08-06	145.4000	146.2150	144.3300	144.4700	-0.042%	249,533	-5.378%
2026-08-05	144.9100	145.3000	144.0000	144.5300	-0.111%	222,124	-5.418%
2026-08-04	143.6500	145.5600	143.0800	144.6900	+0.633%	198,872	-5.522%
2026-08-03	142.8500	144.3000	142.2750	143.7800	+1.762%	184,067	-4.924%
2026-07-31	141.4000	142.3300	140.0700	141.2900	+0.156%	206,440	-3.249%
2026-07-30	141.8600	142.4300	140.9700	141.0700	-0.043%	253,040	-3.098%
2026-07-29	141.8000	143.0500	140.5700	141.1300	-0.920%	281,784	-3.139%
2026-07-28	142.2000	142.8900	141.1950	142.4400	+0.928%	308,632	-4.030%
2026-07-27	143.4600	143.6450	140.8850	141.1300	-0.808%	255,791	-3.139%
2026-07-24	141.6700	143.5900	140.8600	142.2800	+0.751%	333,422	-3.922%
2026-07-23	141.4500	141.4500	139.2050	141.2200	-0.233%	236,595	-3.201%
2026-07-22	140.1400	141.9500	139.0100	141.5500	+1.122%	325,157	-3.426%
2026-07-21	140.4700	141.0600	137.2700	139.9800	-0.349%	379,618	-2.343%
2026-07-20	141.0600	141.9050	139.6800	140.4700	-0.545%	601,200	-2.684%
2026-07-17	142.1700	143.3900	140.5600	141.2400	-1.307%	362,602	-3.214%
2026-07-16	139.3800	143.5300	139.3300	143.1100	+2.713%	226,582	-4.479%
2026-07-15	138.8100	140.2150	138.5201	139.3300	+0.636%	221,901	-1.888%
2026-07-14	138.0200	139.2700	137.7900	138.4500	+0.282%	208,760	-1.264%
2026-07-13	138.9500	139.5050	137.5900	138.0600	-0.454%	184,165	-0.985%
2026-07-10	137.7200	138.9800	137.2100	138.6900	+0.580%	185,749	-1.435%
2026-07-09	135.5800	138.5850	135.5200	137.8900	+1.854%	234,143	-0.863%
2026-07-08	140.0400	140.0500	134.8400	135.3800	-3.596%	309,136	+0.975%
2026-07-07	140.3100	141.6275	139.7000	140.4300	+0.221%	268,641	-2.656%
2026-07-06	139.0200	140.4850	138.9800	140.1200	+0.596%	196,654	-2.441%
2026-07-02	141.4300	142.0000	138.4000	139.2900	-1.381%	189,697	-1.859%
2026-07-01	137.9100	141.5700	137.4600	141.2400	+1.699%	238,399	-3.214%
2026-06-30	138.5200	139.2300	137.5000	138.8800	+0.260%	173,178	-1.570%
2026-06-29	138.9100	139.6600	137.8500	138.5200	-0.417%	248,044	-1.314%
2026-06-26	138.9600	139.5200	137.4800	139.1000	+0.462%	485,331	-1.725%
2026-06-25	136.2600	139.3500	135.8901	138.4600	+1.051%	256,599	-1.271%
2026-06-24	135.2200	137.7400	134.2000	137.0200	+1.331%	293,837	-0.234%
2026-06-23	132.4200	135.3600	132.4200	135.2200	+1.761%	244,339	+1.095%
2026-06-22	131.0400	132.9400	130.5900	132.8800	+1.957%	319,625	+2.875%
2026-06-18	131.3700	133.0100	129.8400	130.3300	-0.390%	599,852	+4.888%
2026-06-17	132.9100	133.8400	129.7400	130.8400	-1.705%	433,661	+4.479%
2026-06-16	132.5500	133.6950	131.7950	133.1100	+0.803%	194,885	+2.697%
2026-06-15	134.9100	136.1100	131.7700	132.0500	-1.902%	267,163	+3.521%
2026-06-12	133.0000	134.6700	132.9400	134.6100	+1.823%	223,136	+1.553%
2026-06-11	132.2200	132.6300	130.8600	132.2000	+0.456%	245,230	+3.404%
2026-06-10	130.8600	133.1600	130.3500	131.6000	+0.565%	213,534	+3.875%
2026-06-09	129.8900	132.8899	129.8800	130.8600	+1.489%	287,116	+4.463%
2026-06-08	129.8800	130.4350	128.5700	128.9400	-0.217%	232,529	+6.018%
2026-06-05	128.7500	129.9700	128.2850	129.2200	+0.443%	188,278	+5.789%
2026-06-04	126.9200	129.0100	126.5850	128.6500	+2.600%	169,165	+6.257%
2026-06-03	126.8800	126.8800	124.9700	125.3900	-1.585%	213,790	+9.020%
2026-06-02	124.6300	127.8100	123.2400	127.4100	+2.075%	361,639	+7.291%
2026-06-01	126.9100	128.9500	124.5500	124.8200	-2.515%	293,895	+9.518%
2026-05-29	128.3450	128.9550	126.7150	128.0400	-0.775%	295,642	+6.764%
2026-05-28	129.5500	129.5500	127.8300	129.0400	-0.895%	246,078	+5.936%
2026-05-27	132.0900	133.4600	129.8825	130.2050	-1.680%	309,477	+4.988%
2026-05-26	131.0700	133.1600	131.0700	132.4300	+1.289%	295,111	+3.224%
2026-05-22	129.7800	130.8700	129.6300	130.7450	+0.790%	159,530	+4.555%
2026-05-21	129.5800	130.4200	128.6250	129.7200	-0.169%	292,332	+5.381%
2026-05-20	127.3000	130.0200	127.0900	129.9400	+2.331%	348,645	+5.202%
2026-05-19	127.6300	127.9600	126.4100	126.9800	-0.657%	191,089	+7.655%
2026-05-18	126.1800	128.3457	126.1800	127.8200	+1.155%	233,458	+6.947%
2026-05-15	126.9100	127.0400	124.6700	126.3600	-0.746%	265,172	+8.183%
2026-05-14	127.9000	128.8200	127.2100	127.3100	+0.299%	229,303	+7.376%
2026-05-13	128.2100	128.2100	125.8300	126.9300	-1.620%	310,276	+7.697%
2026-05-12	130.2400	130.2400	126.6500	129.0200	-0.670%	295,243	+5.953%
2026-05-11	132.8100	133.4000	128.9850	129.8900	-1.948%	303,621	+5.243%
2026-05-08	133.6300	136.1400	132.0000	132.4700	-0.734%	291,171	+3.193%
2026-05-07	135.5200	135.5700	133.2300	133.4500	-1.542%	243,572	+2.435%
2026-05-06	135.7600	137.0800	135.2600	135.5400	+0.579%	209,159	+0.856%
2026-05-05	133.4300	135.4500	132.9800	134.7600	+1.323%	218,382	+1.440%
2026-05-04	132.6500	134.0950	130.1800	133.0000	-0.382%	260,426	+2.782%
2026-05-01	133.6800	134.3650	132.7300	133.5100	-0.209%	306,132	+2.389%
2026-04-30	131.8600	134.8600	130.4500	133.7900	+1.157%	259,921	+2.175%
2026-04-29	133.9700	134.5900	132.2000	132.2600	-1.276%	283,209	+3.357%
2026-04-28	133.6100	134.6150	133.3100	133.9700	+0.684%	307,609	+2.038%
2026-04-27	132.8800	134.3400	132.7550	133.0600	+0.377%	263,877	+2.736%
2026-04-24	133.6300	134.7999	132.0101	132.5600	-1.038%	385,180	+3.123%
2026-04-23	135.6000	135.6675	132.8200	133.9500	-0.807%	365,424	+2.053%
2026-04-22	134.9600	135.9990	133.1200	135.0400	+0.678%	366,644	+1.229%
2026-04-21	135.3200	137.0825	133.3400	134.1300	-2.159%	408,815	+1.916%
2026-04-20	137.3700	139.7200	136.4800	137.0900	-0.746%	595,531	-0.284%
2026-04-17	136.8600	139.7300	136.5100	138.1200	+1.919%	433,587	-1.028%
2026-04-16	134.9800	136.2900	134.5800	135.5200	+0.400%	334,028	+0.871%
2026-04-15	135.7700	135.7700	133.7750	134.9800	-0.303%	373,803	+1.274%
2026-04-14	135.0700	135.8200	134.0000	135.3900	+0.141%	270,672	+0.968%
2026-04-13	133.7500	135.3600	132.9250	135.2000	+0.783%	257,212	+1.109%
2026-04-10	135.3800	135.3800	133.9800	134.1500	-1.157%	280,978	+1.901%
2026-04-09	133.5400	136.3800	131.5350	135.7200	+1.125%	339,576	+0.722%
2026-04-08	133.1800	135.2300	133.1800	134.2100	+2.466%	350,215	+1.855%
2026-04-07	129.9000	131.7000	128.2200	130.9800	+0.839%	397,307	+4.367%
2026-04-06	128.5500	130.3800	128.1200	129.8900	+1.019%	248,566	+5.243%
2026-04-02	126.1800	128.8000	126.1000	128.5800	+0.383%	246,050	+6.315%
2026-04-01	128.4900	130.3500	127.9900	128.0900	+0.023%	374,639	+6.722%
2026-03-31	126.3800	129.2600	126.1550	128.0600	+2.309%	490,224	+6.747%
2026-03-30	125.8700	126.8850	124.7100	125.1700	+0.457%	375,823	+9.211%
2026-03-27	125.8800	125.8800	124.4250	124.6000	-1.276%	324,244	+9.711%
2026-03-26	125.0100	126.3800	124.5700	126.2100	+0.366%	316,572	+8.312%
2026-03-25	127.5400	128.8200	125.3200	125.7500	-0.632%	328,331	+8.708%
2026-03-24	124.8900	128.5900	124.6300	126.5500	+0.413%	373,527	+8.021%
2026-03-23	127.7700	130.5200	125.8300	126.0300	+0.768%	488,443	+8.466%
2026-03-20	125.6900	125.9100	124.0600	125.0700	-0.493%	735,875	+9.299%
2026-03-19	123.9500	126.3900	123.4450	125.6900	+1.232%	437,687	+8.760%
2026-03-18	124.5600	124.9500	123.2500	124.1600	-0.553%	411,836	+10.100%
2026-03-17	126.3500	127.1050	123.7300	124.8500	-0.375%	289,303	+9.491%
2026-03-16	125.8000	127.2300	125.2300	125.3200	+0.304%	243,590	+9.081%
2026-03-13	126.3300	127.6400	124.2200	124.9400	-0.430%	321,859	+9.413%
2026-03-12	122.4500	126.1200	122.4500	125.4800	+0.060%	328,054	+8.942%
2026-03-11	124.8500	125.6700	123.7500	125.4050	-0.171%	305,899	+9.007%
2026-03-10	125.2600	127.9900	123.4800	125.6200	+0.239%	460,542	+8.820%
2026-03-09	123.8800	125.9000	120.5300	125.3200	-0.199%	307,087	+9.081%
2026-03-06	124.9900	127.7550	123.6150	125.5700	-2.143%	407,401	+8.864%
2026-03-05	127.8600	129.3200	127.1300	128.3200	-0.819%	349,184	+6.531%
2026-03-04	128.6600	129.8500	127.6500	129.3800	+0.716%	377,724	+5.658%
2026-03-03	125.6200	128.7400	124.4050	128.4600	-0.031%	433,891	+6.414%
2026-03-02	124.2200	129.1200	123.7700	128.5000	+2.211%	330,535	+6.381%
2026-02-27	128.8700	130.0150	124.6000	125.7200	-3.935%	398,141	+8.734%
2026-02-26	130.5300	132.8900	129.9100	130.8700	+0.414%	287,043	+4.455%
2026-02-25	129.3100	130.9350	129.2600	130.3300	+0.851%	247,003	+4.888%
2026-02-24	129.3900	130.0500	127.6300	129.2300	-0.124%	321,991	+5.780%
2026-02-23	133.5200	134.2000	128.2200	129.3900	-3.505%	496,249	+5.650%
2026-02-20	132.9300	134.7700	131.8600	134.0900	+0.434%	308,219	+1.946%
2026-02-19	131.9100	133.7200	131.2550	133.5100	+0.075%	420,785	+2.389%
2026-02-18	133.5600	135.9400	133.3500	133.4100	-0.112%	355,673	+2.466%
2026-02-17	134.8000	135.8900	133.3700	133.5600	-0.492%	242,583	+2.351%
2026-02-13	133.5700	135.0250	132.1650	134.2200	+0.194%	244,770	+1.848%
2026-02-12	136.7000	137.4700	132.4500	133.9600	-1.180%	316,080	+2.045%
2026-02-11	136.8400	138.4200	134.7100	135.5600	-0.052%	294,895	+0.841%
2026-02-10	135.8900	136.7200	134.2150	135.6300	-0.550%	294,674	+0.789%
2026-02-09	135.8300	137.2100	135.2500	136.3800	-0.139%	399,515	+0.235%
2026-02-06	135.8200	136.8600	135.3500	136.5700	+1.637%	421,497	+0.095%
2026-02-05	134.5700	136.2300	133.0100	134.3700	-0.178%	396,758	+1.734%
2026-02-04	132.9500	135.9750	132.9500	134.6100	+1.985%	539,335	+1.553%
2026-02-03	130.4100	133.2900	130.3500	131.9900	+1.297%	564,427	+3.568%
2026-02-02	130.1400	131.3000	129.3500	130.3000	+0.277%	407,237	+4.912%
2026-01-30	130.5800	131.4300	128.8400	129.9400	-0.460%	396,799	+5.202%
2026-01-29	129.4000	131.0000	129.1600	130.5400	+1.375%	318,561	+4.719%
2026-01-28	129.7800	130.3000	128.5300	128.7700	-0.778%	280,599	+6.158%
2026-01-27	130.9800	131.8800	129.7700	129.7800	-0.521%	253,617	+5.332%
2026-01-26	130.9900	132.1950	129.5950	130.4600	-1.256%	331,689	+4.783%
2026-01-23	135.0000	135.0600	131.5400	132.1200	-2.552%	400,186	+3.467%
2026-01-22	136.9400	138.0850	135.0100	135.5800	-0.367%	441,929	+0.826%
2026-01-21	131.6300	137.0895	131.1300	136.0800	+4.854%	562,125	+0.456%
2026-01-20	128.2100	131.5200	127.3850	129.7800	+1.225%	450,326	+5.332%
2026-01-16	127.1900	128.2500	126.8100	128.2100	+0.407%	309,777	+6.622%
2026-01-15	125.3700	128.7500	124.9800	127.6900	+2.079%	296,036	+7.056%
2026-01-14	122.3400	125.4600	122.3400	125.0900	+1.998%	261,910	+9.281%
2026-01-13	123.3900	124.0700	122.3800	122.6400	-0.220%	218,993	+11.464%
2026-01-12	121.9900	123.2500	120.0000	122.9100	-0.162%	245,389	+11.220%
2026-01-09	123.4400	124.8500	122.8900	123.1100	-0.195%	243,089	+11.039%
2026-01-08	121.5100	125.2450	121.5100	123.3500	+1.032%	332,174	+10.823%
2026-01-07	121.8000	122.4250	120.9800	122.0900	-0.090%	180,467	+11.967%
2026-01-06	120.2500	123.0000	119.6000	122.2000	+1.008%	339,455	+11.866%
2026-01-05	118.3200	122.5800	113.5250	120.9800	+1.938%	330,423	+12.994%
2026-01-02	118.9500	119.7000	117.5050	118.6800	+0.186%	237,504	+15.184%
2025-12-31	119.7300	119.8750	118.2200	118.4600	-0.995%	239,601	+15.398%
2025-12-30	120.7300	121.0950	119.0700	119.6500	-0.919%	283,517	+14.250%
2025-12-29	121.5000	122.1600	119.9500	120.7600	-0.935%	226,302	+13.200%
2025-12-26	121.6200	122.0200	120.9150	121.9000	+0.379%	214,542	+12.141%
2025-12-24	120.7300	121.5750	120.6400	121.4400	+0.339%	128,493	+12.566%
2025-12-23	121.3400	121.8200	120.1500	121.0300	-0.255%	351,497	+12.947%
2025-12-22	119.9000	122.0400	119.6000	121.3400	+1.134%	392,390	+12.659%
2025-12-19	119.0800	120.0700	118.4900	119.9800	+0.553%	680,652	+13.936%
2025-12-18	119.9200	120.4200	119.0500	119.3200	+0.092%	277,369	+14.566%
2025-12-17	118.4300	120.1800	118.3700	119.2100	+0.514%	412,899	+14.672%
2025-12-16	119.9000	119.9000	118.2850	118.6000	-0.612%	295,408	+15.261%
2025-12-15	119.6600	120.8900	119.0700	119.3300	+0.202%	381,737	+14.556%
2025-12-12	119.4700	119.7100	116.2400	119.0900	-1.219%	276,779	+14.787%
2025-12-11	119.0000	121.3900	118.9000	120.5600	+0.967%	286,718	+13.388%
2025-12-10	115.2200	120.4550	115.2200	119.4050	+3.167%	249,310	+14.484%
2025-12-09	115.3600	117.0950	115.3600	115.7400	+0.329%	225,837	+18.110%
2025-12-08	115.7500	116.7000	115.1150	115.3600	-0.535%	213,465	+18.499%
2025-12-05	116.4600	117.0250	115.3175	115.9800	-0.429%	175,407	+17.865%
2025-12-04	115.9900	117.2400	115.8900	116.4800	-0.051%	211,885	+17.359%
2025-12-03	114.4200	118.0250	114.2350	116.5400	+1.480%	249,241	+17.299%
2025-12-02	115.4400	115.9900	114.5100	114.8400	+0.096%	213,516	+19.035%
2025-12-01	112.4000	115.5000	111.5400	114.7300	+1.874%	250,152	+19.149%
2025-11-28	113.9700	113.9700	112.4600	112.6200	-0.810%	131,930	+21.382%
2025-11-26	112.8600	114.7600	112.5050	113.5400	+0.176%	281,181	+20.398%
2025-11-25	109.9300	114.0025	109.9300	113.3400	+3.469%	238,458	+20.611%
2025-11-24	109.5200	110.6200	108.6900	109.5400	0.000%	284,401	+24.795%
2025-11-21	106.9800	110.8200	106.8000	109.5400	+3.467%	331,399	+24.795%
2025-11-20	107.0200	108.7000	105.5700	105.8700	-0.601%	296,632	+29.121%
2025-11-19	104.7700	106.8800	104.6500	106.5100	+1.486%	248,222	+28.345%
2025-11-18	102.7200	105.5800	102.7200	104.9500	+1.735%	332,542	+30.253%
2025-11-17	106.8900	107.8800	102.9200	103.1600	-4.091%	341,481	+32.513%
2025-11-14	106.8700	108.3300	106.0000	107.5600	-0.139%	230,912	+27.092%
2025-11-13	108.7700	109.5100	107.2250	107.7100	-0.975%	216,437	+26.915%
2025-11-12	108.7800	110.9500	108.2500	108.7700	-0.938%	284,237	+25.678%
2025-11-11	108.5100	110.6400	107.7300	109.8000	+1.207%	187,954	+24.499%
2025-11-10	108.9000	109.5650	107.7100	108.4900	+0.389%	229,467	+26.002%
2025-11-07	105.8900	108.1000	105.5950	108.0700	+1.627%	2,208,816	+26.492%
2025-11-06	107.3000	109.5600	105.6400	106.3400	-0.710%	251,214	+28.550%
2025-11-05	104.7000	107.5601	104.1150	107.1000	+2.675%	274,422	+27.638%
2025-11-04	104.5600	105.1425	103.9500	104.3100	-0.667%	217,112	+31.052%
2025-11-03	103.9400	105.0100	102.8550	105.0100	+0.411%	248,185	+30.178%
2025-10-31	104.1200	105.3200	102.9900	104.5800	-0.181%	221,231	+30.713%
2025-10-30	105.8300	107.4900	104.6000	104.7700	-1.142%	230,773	+30.476%
2025-10-29	107.6000	109.1800	105.2100	105.9800	-1.405%	348,792	+28.987%
2025-10-28	107.6900	108.7500	106.7900	107.4900	-0.389%	329,371	+27.175%
2025-10-27	107.2600	108.8500	106.2472	107.9100	+1.534%	215,320	+26.680%
2025-10-24	105.7900	106.9275	105.3500	106.2800	+1.422%	252,884	+28.623%
2025-10-23	105.1800	106.3050	104.0100	104.7900	-0.010%	391,938	+30.451%
2025-10-22	105.9900	107.2650	104.5400	104.8000	-1.615%	272,671	+30.439%
2025-10-21	109.4300	109.9000	105.1300	106.5200	-3.120%	484,852	+28.333%
2025-10-20	108.8700	110.6541	108.4900	109.9500	+2.032%	280,847	+24.329%
2025-10-17	105.9100	107.9650	105.0100	107.7600	+2.972%	268,992	+26.856%
2025-10-16	110.1600	110.2000	103.8700	104.6500	-5.174%	356,505	+30.626%
2025-10-15	113.5700	114.3152	109.5650	110.3600	-2.664%	198,921	+23.867%
2025-10-14	110.7300	114.2900	110.2300	113.3800	+2.043%	198,336	+20.568%
2025-10-13	110.4600	111.3550	109.6600	111.1100	+2.443%	184,803	+23.031%
2025-10-10	115.3800	115.9550	108.4400	108.4600	-5.597%	229,539	+26.037%
2025-10-09	115.6300	116.8000	114.0700	114.8900	-0.554%	168,507	+18.983%
2025-10-08	115.3100	117.4200	114.4500	115.5300	+1.298%	355,024	+18.324%
2025-10-07	114.2100	115.5600	113.5000	114.0500	-0.280%	189,609	+19.860%
2025-10-06	114.0000	115.6155	112.8400	114.3700	+0.909%	245,481	+19.524%
2025-10-03	112.0600	114.0600	111.8450	113.3400	+1.550%	279,236	+20.611%
2025-10-02	111.0500	111.8900	106.3000	111.6100	+0.243%	176,496	+22.480%
2025-10-01	111.2000	111.5100	109.9900	111.3400	-0.090%	173,243	+22.777%
2025-09-30	111.4800	111.8925	109.7400	111.4400	-0.018%	151,840	+22.667%
2025-09-29	113.1900	113.2400	110.9600	111.4600	-1.223%	152,985	+22.645%
2025-09-26	113.0400	113.7200	112.4900	112.8400	+0.142%	149,849	+21.145%
2025-09-25	111.1200	113.1300	111.1200	112.6800	+0.589%	223,250	+21.317%
2025-09-24	110.8700	112.2700	110.7200	112.0200	+1.147%	208,872	+22.032%
2025-09-23	111.1900	113.8100	110.3550	110.7500	-0.315%	169,056	+23.431%
2025-09-22	111.0400	112.6700	110.5401	111.1000	-0.269%	270,340	+23.042%
2025-09-19	113.1400	113.1400	110.9600	111.4000	-1.494%	316,770	+22.711%
2025-09-18	110.6900	113.3500	109.8700	113.0900	+2.697%	188,245	+20.877%
2025-09-17	109.4900	112.4900	109.3950	110.1200	+0.916%	263,340	+24.137%
2025-09-16	109.7100	109.9924	107.9200	109.1200	-0.872%	252,809	+25.275%
2025-09-15	110.7400	111.3800	109.5200	110.0800	-0.757%	221,761	+24.182%
2025-09-12	111.0200	111.7700	110.1300	110.9200	-0.288%	198,172	+23.242%
2025-09-11	110.1900	111.7000	109.8900	111.2400	+0.779%	313,580	+22.887%
2025-09-10	110.7700	111.1025	109.9550	110.3800	-0.181%	243,156	+23.845%
2025-09-09	112.4500	113.3200	110.5400	110.5800	-1.985%	177,576	+23.621%
2025-09-08	113.1400	113.2700	111.2650	112.8200	0.000%	167,647	+21.166%
2025-09-05	113.2700	114.1700	111.3900	112.8200	-0.159%	246,834	+21.166%
2025-09-04	112.5900	113.2700	112.3150	113.0000	+0.839%	213,585	+20.973%
2025-09-03	111.1200	112.6300	110.5950	112.0600	+0.574%	148,686	+21.988%
2025-09-02	110.5900	111.5200	109.9125	111.4200	+0.009%	167,660	+22.689%
2025-08-29	111.8900	112.6700	111.1950	111.4100	-0.286%	141,976	+22.700%
2025-08-28	112.8900	112.9500	111.1150	111.7300	-0.596%	180,526	+22.349%
2025-08-27	111.2500	112.9700	109.1550	112.4000	+0.925%	182,012	+21.619%
2025-08-26	110.1000	112.2550	110.0000	111.3700	+1.007%	241,870	+22.744%
2025-08-25	109.7500	110.5950	107.8350	110.2600	-0.154%	218,477	+23.980%
2025-08-22	105.8700	110.8800	104.9200	110.4300	+4.524%	197,146	+23.789%
2025-08-21	105.4900	106.2300	103.3150	105.6500	+0.019%	170,925	+29.389%
2025-08-20	105.1300	105.9100	104.7700	105.6300	+0.466%	127,506	+29.414%
2025-08-19	105.3800	106.2700	104.8850	105.1400	-0.398%	127,007	+30.017%
2025-08-18	104.3000	105.5600	104.0600	105.5600	+1.198%	141,993	+29.500%
2025-08-15	106.5700	106.5700	104.2700	104.3100	-1.650%	261,119	+31.052%
2025-08-14	104.1600	106.1850	103.9300	106.0600	+0.617%	129,810	+28.889%
2025-08-13	104.3000	105.4700	103.4600	105.4100	+0.919%	219,158	+29.684%
2025-08-12	101.3500	104.5700	101.3050	104.4500	+3.683%	162,770	+30.876%
2025-08-11	101.3400	101.9400	100.4100	100.7400	-0.533%	115,380	+35.696%
2025-08-08	100.7700	101.6600	99.8800	101.2800	+0.987%	133,366	+34.972%
2025-08-07	102.0500	102.1900	100.1150	100.2900	-0.811%	178,264	+36.305%
2025-08-06	101.9200	102.9600	100.7700	101.1100	-0.394%	242,056	+35.199%
2025-08-05	100.3100	101.5900	98.8550	101.5100	+1.378%	232,385	+34.667%
2025-08-04	99.0000	100.4700	98.5850	100.1300	+1.583%	339,636	+36.523%
2025-08-01	100.2200	101.1300	97.4000	98.5700	-2.915%	240,707	+38.683%
2025-07-31	102.7000	103.5800	101.2600	101.5300	-2.083%	202,909	+34.640%
2025-07-30	104.5500	105.1900	102.9650	103.6900	-0.642%	310,125	+31.835%
2025-07-29	105.2600	105.7500	103.8600	104.3600	-0.410%	169,066	+30.989%
2025-07-28	105.4300	105.7800	104.0834	104.7900	-0.513%	246,026	+30.451%
2025-07-25	105.8900	106.0700	103.5400	105.3300	-0.791%	277,460	+29.783%
2025-07-24	107.3100	107.3100	105.7550	106.1700	-1.007%	242,940	+28.756%
2025-07-23	106.7600	107.5500	105.5200	107.2500	+1.409%	465,698	+27.459%
2025-07-22	106.4700	107.1700	104.3807	105.7600	-0.881%	480,217	+29.255%
2025-07-21	105.8900	107.7400	105.7300	106.7000	+1.205%	427,066	+28.116%
2025-07-18	104.0700	105.6600	103.6950	105.4300	+1.492%	351,386	+29.659%
2025-07-17	101.3100	103.9700	101.0800	103.8800	+2.709%	189,548	+31.594%
2025-07-16	101.3600	103.1050	99.1800	101.1400	+0.437%	234,549	+35.159%
2025-07-15	104.6400	104.8700	100.6500	100.7000	-3.885%	194,317	+35.750%
2025-07-14	102.5300	104.8800	102.3100	104.7700	+1.610%	177,564	+30.476%
2025-07-11	103.5100	104.0300	102.8050	103.1100	-1.283%	168,145	+32.577%
2025-07-10	103.4500	105.3200	102.8850	104.4500	+0.520%	181,915	+30.876%
2025-07-09	103.8200	104.5400	103.0250	103.9100	0.000%	178,076	+31.556%
2025-07-08	101.7900	104.3700	101.2550	103.9100	+2.294%	346,899	+31.556%
2025-07-07	102.1600	103.7800	101.3800	101.5800	-1.340%	257,104	+34.574%
2025-07-03	102.4000	103.9350	100.5000	102.9600	+0.753%	338,982	+32.770%
2025-07-02	101.9900	103.2650	100.8300	102.1900	+0.749%	253,310	+33.770%
2025-07-01	97.1600	102.4400	96.8900	101.4300	+3.892%	216,242	+34.773%
2025-06-30	97.6200	98.5150	97.2950	97.6300	+0.556%	204,199	+40.018%
2025-06-27	97.2800	98.0000	96.7300	97.0900	+0.062%	387,496	+40.797%
2025-06-26	95.5500	97.1350	93.9450	97.0300	+2.072%	122,903	+40.884%
2025-06-25	95.2800	95.6200	94.8500	95.0600	-0.544%	186,126	+43.804%
2025-06-24	94.7600	96.9200	94.7600	95.5800	+0.972%	149,181	+43.022%
2025-06-23	92.6600	94.9050	91.6200	94.6600	+2.070%	192,594	+44.412%
2025-06-20	93.2000	93.5800	92.3600	92.7400	+0.216%	595,707	+47.401%
2025-06-18	91.7000	93.4500	91.3450	92.5400	+0.696%	195,071	+47.720%
2025-06-17	92.4900	93.0853	91.7900	91.9000	-0.980%	191,231	+48.749%
2025-06-16	94.6300	94.7500	92.7000	92.8100	-0.632%	195,307	+47.290%
2025-06-13	95.6100	95.6100	93.2500	93.4000	-2.769%	241,848	+46.360%
2025-06-12	95.2800	96.2300	93.9850	96.0600	+0.439%	197,172	+42.307%
2025-06-11	96.3200	96.8950	94.9800	95.6400	-0.665%	195,430	+42.932%
2025-06-10	95.8000	97.0800	94.2200	96.2800	+0.638%	147,622	+41.982%
2025-06-09	96.4700	97.0400	95.1650	95.6700	-0.819%	205,829	+42.887%
2025-06-06	94.2200	96.4875	94.2200	96.4600	+3.034%	179,895	+41.717%
2025-06-05	93.9700	94.1600	92.7000	93.6200	-0.075%	128,741	+46.016%
2025-06-04	95.5700	95.7600	93.5800	93.6900	-1.854%	185,133	+45.907%
2025-06-03	94.5300	95.8200	93.3500	95.4600	+1.252%	232,691	+43.201%
2025-06-02	94.4400	94.4400	92.4500	94.2800	-0.148%	305,947	+44.994%
2025-05-30	94.1100	94.8900	93.5850	94.4200	-0.201%	305,862	+44.779%
2025-05-29	93.9700	94.6450	93.5400	94.6100	+1.306%	176,332	+44.488%
2025-05-28	94.8700	95.4700	93.3400	93.3900	-1.653%	292,483	+46.375%
2025-05-27	93.8000	95.2300	92.6500	94.9600	+2.217%	150,693	+43.955%
2025-05-23	91.4000	93.4800	91.4000	92.9000	-0.567%	130,250	+47.147%
2025-05-22	93.0700	93.9650	92.9400	93.4300	-0.112%	176,123	+46.313%
2025-05-21	95.8000	96.4800	93.4700	93.5350	-3.453%	134,347	+46.149%
2025-05-20	97.5500	98.0235	96.8200	96.8800	-0.900%	163,036	+41.102%
2025-05-19	97.1700	97.9100	96.1400	97.7600	+0.215%	236,558	+39.832%
2025-05-16	97.3500	97.8400	96.7600	97.5500	+0.205%	167,444	+40.133%
2025-05-15	97.4900	98.4100	96.9600	97.3500	-0.825%	147,760	+40.421%
2025-05-14	97.9700	98.9250	97.8500	98.1600	-0.406%	179,399	+39.262%
2025-05-13	99.2800	99.2800	98.1700	98.5600	-0.203%	134,041	+38.697%
2025-05-12	99.2400	100.0000	98.6250	98.7600	+3.674%	134,386	+38.416%
2025-05-09	95.6600	95.8092	95.0300	95.2600	-0.449%	162,230	+43.502%
2025-05-08	94.5900	96.4500	94.2100	95.6900	+1.961%	208,204	+42.857%
2025-05-07	94.6600	95.1700	93.4600	93.8500	+0.299%	218,625	+45.658%
2025-05-06	94.4800	94.8800	92.9701	93.5700	-1.536%	228,453	+46.094%
2025-05-05	95.2400	96.6200	92.2600	95.0300	-1.052%	158,273	+43.849%
2025-05-02	94.9800	96.1800	94.4850	96.0400	+2.508%	182,355	+42.337%
2025-05-01	92.7700	95.0300	92.5900	93.6900	+0.558%	367,172	+45.907%
2025-04-30	92.5600	93.6531	91.2850	93.1700	-0.883%	324,384	+46.721%
2025-04-29	92.5400	94.4500	91.6500	94.0000	+1.097%	288,368	+45.426%
2025-04-28	92.5800	93.2900	92.1600	92.9800	+1.065%	334,148	+47.021%
2025-04-25	90.5100	92.6900	90.5100	92.0000	+0.734%	267,843	+48.587%
2025-04-24	89.0600	91.5800	88.7350	91.3300	+2.216%	237,298	+49.677%
2025-04-23	89.4500	92.1450	88.1112	89.3500	+1.384%	219,815	+52.994%
2025-04-22	86.6400	88.9700	85.4425	88.1300	-1.695%	286,736	+55.112%
2025-04-21	90.9800	91.6700	89.3575	89.6500	-1.667%	211,615	+52.482%
2025-04-17	90.9300	91.8100	90.5900	91.1700	+0.396%	213,518	+49.940%
2025-04-16	91.1800	92.0000	89.7600	90.8100	-0.406%	243,591	+50.534%
2025-04-15	89.0500	91.8000	89.0500	91.1800	+2.599%	296,116	+49.923%
2025-04-14	89.3900	89.6180	87.3900	88.8700	+1.150%	344,424	+53.820%
2025-04-11	87.9100	88.6700	85.5100	87.8600	-0.306%	231,767	+55.588%
2025-04-10	90.4000	90.4000	85.0750	88.1300	-4.435%	439,705	+55.112%
2025-04-09	88.0400	93.6500	85.8700	92.2200	+3.537%	638,680	+48.232%
2025-04-08	92.1900	93.1000	87.6689	89.0700	+0.349%	176,240	+53.475%
2025-04-07	87.4200	94.0000	86.0600	88.7600	-1.279%	158,598	+54.011%
2025-04-04	90.9400	91.9850	87.2600	89.9100	-4.655%	195,589	+52.041%
2025-04-03	99.9900	99.9900	94.2700	94.3000	-8.818%	174,386	+44.963%
2025-04-02	102.0300	103.5700	101.8950	103.4200	+0.320%	125,675	+32.179%
2025-04-01	103.2800	104.1500	101.9250	103.0900	-1.018%	146,453	+32.603%
2025-03-31	102.7200	104.2400	102.3650	104.1500	+0.492%	123,206	+31.253%
2025-03-28	105.2700	105.3000	102.4600	103.6400	-1.548%	131,154	+31.899%
2025-03-27	105.0100	105.6900	104.0000	105.2700	-0.114%	128,463	+29.857%
2025-03-26	104.9100	106.1700	104.6500	105.3900	+0.900%	79,242	+29.709%
2025-03-25	105.4300	106.0600	104.3100	104.4500	-0.751%	87,081	+30.876%
2025-03-24	103.4800	105.5400	103.1600	105.2400	+3.156%	110,521	+29.894%
2025-03-21	102.0200	103.3600	101.5100	102.0200	-0.536%	331,834	+33.993%
2025-03-20	103.2700	104.8800	102.5500	102.5700	-0.946%	189,105	+33.275%
2025-03-19	102.5100	104.3100	101.5700	103.5500	+0.877%	107,629	+32.014%
2025-03-18	102.2700	103.0300	101.1400	102.6500	-0.388%	126,704	+33.171%

document.getElementById("Zsypt5").onerror = function(){this.style.display='none';}; .dark-mode .V2pmz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2pmz3{ color: #333333; background-color: white; border: 2px solid #333333; }BOKFBOK Financial Corpstock NASDAQ

BOKF
BOK Financial Corp
stock NASDAQ