BOK Financial Corporation (BOKF) Historical Stock Data
92.26 ↑0.42 (0.46%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BOKF is up 0.16% a day on average. There have been 13 days where BOK Financial Corporation closed green and 17 days where BOKF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 92.46 | 92.26 | ↓$0.20 (-0.22%) | 91.25 | 93.73 | 127.06K |
| 2024-05-02 | 90.84 | 91.84 | ↑$1.01 (1.11%) | 90.48 | 91.96 | 133.06K |
| 2024-05-01 | 89.05 | 90.24 | ↑$1.19 (1.34%) | 88.77 | 91.72 | 161.70K |
| 2024-04-30 | 89.69 | 88.73 | ↓$0.96 (-1.07%) | 88.66 | 90.34 | 121.50K |
| 2024-04-29 | 91.22 | 89.95 | ↓$1.27 (-1.39%) | 89.86 | 91.47 | 160.38K |
| 2024-04-26 | 90.44 | 90.83 | ↑$0.39 (0.43%) | 90.18 | 91.08 | 164.66K |
| 2024-04-25 | 92.54 | 89.96 | ↓$2.58 (-2.79%) | 89.61 | 92.55 | 148.28K |
| 2024-04-24 | 89.75 | 93.05 | ↑$3.30 (3.68%) | 89.75 | 93.51 | 256.99K |
| 2024-04-23 | 88.93 | 91.11 | ↑$2.18 (2.45%) | 88.93 | 92.43 | 259.97K |
| 2024-04-22 | 88.20 | 89.26 | ↑$1.06 (1.20%) | 87.32 | 89.80 | 130.50K |
| 2024-04-19 | 85.30 | 87.85 | ↑$2.55 (2.99%) | 85.30 | 87.85 | 102.39K |
| 2024-04-18 | 85.56 | 85.43 | ↓$0.13 (-0.15%) | 85.07 | 85.79 | 99.10K |
| 2024-04-17 | 85.39 | 85.13 | ↓$0.26 (-0.30%) | 85.12 | 86.51 | 104.15K |
| 2024-04-16 | 86.45 | 85.35 | ↓$1.10 (-1.27%) | 85.02 | 86.63 | 108.62K |
| 2024-04-15 | 87.21 | 86.34 | ↓$0.87 (-1.00%) | 85.63 | 88.47 | 102.91K |
| 2024-04-12 | 87.05 | 86.84 | ↓$0.21 (-0.24%) | 86.62 | 87.50 | 78.86K |
| 2024-04-11 | 88.42 | 87.94 | ↓$0.48 (-0.54%) | 86.74 | 88.42 | 82.92K |
| 2024-04-10 | 90.60 | 88.15 | ↓$2.45 (-2.70%) | 87.50 | 92.37 | 124.16K |
| 2024-04-09 | 90.98 | 92.23 | ↑$1.25 (1.37%) | 90.98 | 92.29 | 108.17K |
| 2024-04-08 | 90.05 | 91.14 | ↑$1.09 (1.21%) | 90.05 | 91.37 | 65.06K |
| 2024-04-05 | 89.46 | 89.85 | ↑$0.39 (0.44%) | 89.14 | 90.15 | 92.99K |
| 2024-04-04 | 90.85 | 89.89 | ↓$0.96 (-1.06%) | 89.46 | 91.12 | 132.15K |
| 2024-04-03 | 89.01 | 89.23 | ↑$0.22 (0.25%) | 88.88 | 89.98 | 214.45K |
| 2024-04-02 | 89.97 | 89.50 | ↓$0.47 (-0.52%) | 89.33 | 91.13 | 187.26K |
| 2024-04-01 | 92.70 | 91.06 | ↓$1.64 (-1.77%) | 90.36 | 92.75 | 141.85K |
| 2024-03-28 | 90.82 | 92.00 | ↑$1.18 (1.30%) | 90.56 | 92.08 | 169.77K |
| 2024-03-27 | 87.75 | 91.07 | ↑$3.32 (3.78%) | 87.75 | 91.14 | 119.72K |
| 2024-03-26 | 88.23 | 87.59 | ↓$0.64 (-0.73%) | 87.09 | 88.23 | 77.15K |
| 2024-03-25 | 87.77 | 87.73 | ↓$0.04 (-0.05%) | 87.73 | 89.07 | 68.54K |
| 2024-03-22 | 88.88 | 88.00 | ↓$0.88 (-0.99%) | 87.27 | 88.88 | 167.92K |
Create an account or log in to view more rows.
$BOKF It’s that TIME!! To Double down!
$BOKF Time to buy here
$BOKF let’s ride
$BOKF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BOKF why spike ?
$BOKF oversold
$BOKF my hands are made out of diamonds
$BOKF so tired of this pos let's fly already
$BOKF my lotto for earnings
$BOKF i need more