BOK Financial Corporation (BOKF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -1.24592357221 | 119.59 | 121.305 | 117.1576 | 138823 | 118.84820199 | CS |
| 4 | 3.79 | 3.31554544659 | 114.31 | 121.58 | 112.285 | 167223 | 116.92759148 | CS |
| 12 | 16.48 | 16.217280063 | 101.62 | 121.58 | 98.865 | 154257 | 110.21344949 | CS |
| 26 | 28.58 | 31.9258266309 | 89.52 | 121.58 | 86.43 | 151306 | 103.4340578 | CS |
| 52 | 43.7 | 58.7365591398 | 74.4 | 121.58 | 74.4 | 152186 | 94.8403845 | CS |
| 156 | 12.48 | 11.81594395 | 105.62 | 121.58 | 62.415 | 185319 | 91.145772 | CS |
| 260 | 35.95 | 43.7614120511 | 82.15 | 121.58 | 34.57 | 200788 | 81.05916381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 118.1 | -0.51 | -0.43 | 118.01 | 118.505 | 117.1576 | 118353 |
| 1733182500 | 118.61 | -0.26 | -0.22 | 118.45 | 119.7 | 117.965 | 172244 |
| 1732917840 | 118.87 | -0.76 | -0.64 | 120.38 | 121.305 | 118.17 | 96073 |
| 1732750500 | 119.63 | 0.38 | 0.32 | 119.59 | 120.77 | 119.125 | 164306 |
| 1732664100 | 119.25 | -0.42 | -0.35 | 119.61 | 119.63 | 118.24 | 86891 |
| 1732577700 | 119.67 | 2.14 | 1.82 | 119.25 | 121.58 | 119.25 | 300907 |
| 1732318500 | 117.53 | 1.88 | 1.63 | 115.905 | 117.845 | 115.905 | 195781 |
| 1732232100 | 115.65 | 1.34 | 1.17 | 114.855 | 117.53 | 114.33 | 123323 |
| 1732145700 | 114.31 | -0.91 | -0.79 | 115.465 | 115.5 | 113.54 | 121585 |
| 1732059300 | 115.22 | 0.53 | 0.46 | 113.825 | 115.38 | 113.315 | 157866 |
| 1731972900 | 114.69 | 0.03 | 0.03 | 114.07 | 115.11 | 113.86 | 142106 |
| 1731713700 | 114.66 | 0.02 | 0.02 | 114.98 | 114.98 | 112.285 | 164210 |
| 1731627300 | 114.64 | -1.13 | -0.98 | 115.965 | 116.58 | 113.54 | 162172 |
| 1731540900 | 115.77 | -1.03 | -0.88 | 117.2 | 117.83 | 115.43 | 220365 |
| 1731454500 | 116.8 | -0.6 | -0.51 | 116.61 | 117.835 | 116.44 | 107493 |
| 1731368100 | 117.4 | 1.92 | 1.66 | 116.85 | 118.8 | 116.63 | 168102 |
| 1731108900 | 115.48 | 1.86 | 1.64 | 113.52 | 116.43 | 112.685 | 120494 |
| 1731022500 | 113.62 | -5.24 | -4.41 | 117.12 | 117.12 | 113.1 | 212701 |
| 1730936100 | 118.86 | 11.87 | 11.09 | 114.26 | 119.52 | 114.26 | 298461 |
| 1730849700 | 106.99 | 2.94 | 2.83 | 104.43 | 107.18 | 104.41 | 114053 |
| 1730763300 | 104.05 | -1.38 | -1.31 | 104.71 | 105.47 | 103.32 | 152102 |
| 1730500500 | 105.43 | -0.8 | -0.75 | 107.27 | 107.27 | 104.4 | 220312 |
| 1730414100 | 106.23 | -1.65 | -1.53 | 107.56 | 108.225 | 106.07 | 111281 |
| 1730327700 | 107.88 | 1.31 | 1.23 | 106.87 | 109.55 | 106.87 | 114522 |
| 1730241300 | 106.57 | -1.77 | -1.63 | 107.72 | 108.21 | 106.39 | 141848 |
| 1730154900 | 108.34 | 2.68 | 2.54 | 107.355 | 108.93 | 106.545 | 124182 |
| 1729895700 | 105.66 | -2.35 | -2.18 | 108.68 | 108.68 | 105.451 | 117630 |
| 1729809300 | 108.01 | 0.11 | 0.10 | 107.405 | 108.53 | 106.545 | 139450 |
| 1729722900 | 107.9 | -0.06 | -0.06 | 107.9 | 110.21 | 106.86 | 339838 |
| 1729636500 | 107.96 | -2.21 | -2.01 | 107.41 | 108.97 | 105.15 | 314307 |
| 1729550100 | 110.17 | -3.57 | -3.14 | 113.34 | 113.34 | 109.85 | 169929 |
| 1729290900 | 113.74 | -0.92 | -0.80 | 114.46 | 114.85 | 113.29 | 139016 |
| 1729204500 | 114.66 | 1.77 | 1.57 | 113.34 | 114.93 | 112.41 | 119074 |
| 1729118100 | 112.89 | 1.91 | 1.72 | 111.52 | 113.54 | 111.1 | 139837 |
| 1729031700 | 110.98 | 1.65 | 1.51 | 110.56 | 113.06 | 110.17 | 273929 |
| 1728945300 | 109.33 | 1.38 | 1.28 | 108.08 | 109.89 | 107.345 | 94147 |
| 1728686100 | 107.95 | 2.84 | 2.70 | 105.38 | 109 | 105.38 | 202566 |
| 1728599700 | 105.11 | 0.47 | 0.45 | 103.83 | 105.14 | 103.73 | 113574 |
| 1728513300 | 104.64 | 1.83 | 1.78 | 102.55 | 104.85 | 102.24 | 87999 |
| 1728426900 | 102.81 | 0.17 | 0.17 | 102.66 | 103.945 | 102.66 | 107570 |
| 1728340500 | 102.64 | -0.84 | -0.81 | 102.91 | 103.1 | 102.31 | 97797 |
| 1728081300 | 103.48 | 1.72 | 1.69 | 103.69 | 104.33 | 102.87 | 96598 |
| 1727994900 | 101.76 | 0.49 | 0.48 | 100.19 | 101.915 | 99.925 | 91823 |
| 1727908500 | 101.27 | 0.04 | 0.04 | 101.5 | 101.98 | 100.741 | 102148 |
| 1727822100 | 101.23 | -3.39 | -3.24 | 104.35 | 104.35 | 100.7975 | 127443 |
| 1727735520 | 104.62 | 0.24 | 0.23 | 103.71 | 106.02 | 103.71 | 121562 |
| 1727476500 | 104.38 | 0.16 | 0.15 | 105.3 | 105.385 | 103.74 | 62121 |
| 1727390100 | 104.22 | 1.43 | 1.39 | 103.71 | 104.82 | 103 | 88606 |
| 1727303700 | 102.79 | -1.55 | -1.49 | 104.46 | 104.46 | 102.5 | 112195 |
| 1727217300 | 104.34 | -2.28 | -2.14 | 106.85 | 107.105 | 104.1879 | 101371 |
| 1727130900 | 106.62 | 0.79 | 0.75 | 106.39 | 107.14 | 105.82 | 102006 |
| 1726871700 | 105.83 | -1.68 | -1.56 | 108.01 | 108.01 | 105.585 | 679322 |
| 1726785300 | 107.51 | 2.78 | 2.65 | 105.48 | 107.83 | 105.48 | 128716 |
| 1726698900 | 104.73 | 0.59 | 0.57 | 103.3746 | 108 | 103.335 | 118342 |
| 1726612500 | 104.14 | -0.31 | -0.30 | 104.52 | 106.285 | 103.7 | 127245 |
| 1726526100 | 104.45 | 1.49 | 1.45 | 103.01 | 104.775 | 101.79 | 99690 |
| 1726266900 | 102.96 | 1.95 | 1.93 | 101.55 | 102.96 | 101.55 | 105548 |
| 1726180500 | 101.01 | 0.21 | 0.21 | 101.6 | 101.6 | 99.97 | 60935 |
| 1726094100 | 100.8 | -1.65 | -1.61 | 101.62 | 101.62 | 98.865 | 106746 |
| 1726007700 | 102.45 | -0.71 | -0.69 | 103.3 | 103.5 | 100.54 | 113378 |
| 1725921300 | 103.16 | 1.7 | 1.68 | 101.46 | 103.52 | 101.46 | 199444 |
| 1725662100 | 101.46 | -1.46 | -1.42 | 103.565 | 103.565 | 101.04 | 97556 |
| 1725575700 | 102.92 | -0.53 | -0.51 | 103.13 | 104.16 | 102.5 | 99091 |
| 1725489300 | 103.45 | 0.06 | 0.06 | 103.25 | 104.89 | 101.725 | 124440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
