BOK Financial Corporation (BOKF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.285 | -2.06628385405 | 110.585 | 112 | 107.58 | 107489 | 109.92042797 | CS |
| 4 | -1.58 | -1.43793228977 | 109.88 | 113.025 | 106.53 | 117838 | 110.39796076 | CS |
| 12 | -10.15 | -8.56901646264 | 118.45 | 120.16 | 103.63 | 136506 | 111.78938286 | CS |
| 26 | 2.78 | 2.63457164519 | 105.52 | 121.58 | 98.865 | 141864 | 110.19041583 | CS |
| 52 | 25.41 | 30.6550850525 | 82.89 | 121.58 | 82.5448 | 147241 | 100.77723768 | CS |
| 156 | 10.31 | 10.5214817839 | 97.99 | 121.58 | 62.415 | 182069 | 91.17067964 | CS |
| 260 | 30.34 | 38.9173935351 | 77.96 | 121.58 | 34.57 | 199616 | 81.858484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 108.19 | -1.15 | -1.05 | 110.04 | 110.87 | 107.58 | 131848 |
| 1740094500 | 109.34 | -1.46 | -1.32 | 110.03 | 110.17 | 108.26 | 90665 |
| 1740008100 | 110.8 | -0.69 | -0.62 | 110.53 | 111.47 | 110.26 | 64957 |
| 1739921700 | 111.49 | 0.92 | 0.83 | 110.585 | 112 | 110.56 | 142487 |
| 1739576100 | 110.57 | -0.12 | -0.11 | 111.995 | 112.465 | 110.15 | 141961 |
| 1739489700 | 110.69 | 0.89 | 0.81 | 110.36 | 110.85 | 109.51 | 75168 |
| 1739403300 | 109.8 | -3.03 | -2.69 | 110.81 | 111.01 | 109.465 | 83814 |
| 1739316900 | 112.83 | 2.79 | 2.54 | 109.45 | 113.025 | 109.45 | 102083 |
| 1739230500 | 110.04 | -1.1 | -0.99 | 111.33 | 111.33 | 109.855 | 129772 |
| 1738971300 | 111.14 | -1.54 | -1.37 | 111.76 | 112 | 110 | 116059 |
| 1738884900 | 112.68 | 1.9 | 1.72 | 111.43 | 112.865 | 110.805 | 99880 |
| 1738798500 | 110.78 | 1.35 | 1.23 | 109.84 | 110.79 | 108.9 | 107762 |
| 1738712100 | 109.43 | 1.4 | 1.30 | 108.225 | 110.31 | 107.8 | 213319 |
| 1738625700 | 108.03 | -2.39 | -2.16 | 107.09 | 109.38 | 106.53 | 108894 |
| 1738366500 | 110.42 | -0.6 | -0.54 | 110.8 | 111.21 | 109.79 | 113915 |
| 1738280100 | 111.02 | 0.74 | 0.67 | 111.5 | 112.4825 | 109.745 | 116070 |
| 1738193700 | 110.28 | -0.19 | -0.17 | 110.45 | 112.9 | 108.93 | 124370 |
| 1738107300 | 110.47 | -0.22 | -0.20 | 110.62 | 110.99 | 108.69 | 110216 |
| 1738020900 | 110.69 | 0.78 | 0.71 | 109.88 | 112.46 | 109.88 | 165684 |
| 1737761700 | 109.91 | -2.89 | -2.56 | 110 | 110.765 | 109.41 | 164290 |
| 1737675300 | 112.8 | 0 | 0.00 | 112.8 | 112.8 | 112.8 | 0 |
| 1737588900 | 112.8 | -1.46 | -1.28 | 112.4 | 114.36 | 111.015 | 168426 |
| 1737502500 | 114.26 | 1.27 | 1.12 | 114.075 | 116.29 | 113.4207 | 226602 |
| 1737156900 | 112.99 | 1.87 | 1.68 | 111.42 | 112.99 | 111.405 | 158729 |
| 1737070500 | 111.12 | -0.11 | -0.10 | 110.73 | 111.575 | 109.965 | 146251 |
| 1736984100 | 111.23 | 1.79 | 1.64 | 112.19 | 113.5 | 109.95 | 124000 |
| 1736897700 | 109.44 | 2.89 | 2.71 | 107.34 | 109.8 | 107.2 | 122017 |
| 1736811300 | 106.55 | 2.05 | 1.96 | 103.63 | 106.62 | 103.63 | 90020 |
| 1736552100 | 104.5 | -3.56 | -3.29 | 106.06 | 106.32 | 103.735 | 106276 |
| 1736379300 | 108.06 | -0.63 | -0.58 | 107.98 | 108.645 | 107.13 | 123090 |
| 1736292900 | 108.69 | -0.17 | -0.16 | 109.595 | 109.98 | 107.6884 | 144575 |
| 1736206500 | 108.86 | 0.64 | 0.59 | 108.69 | 110.38 | 108.455 | 128555 |
| 1735947300 | 108.22 | 1.44 | 1.35 | 106.7151 | 108.23 | 105.37 | 110202 |
| 1735860900 | 106.78 | 0.33 | 0.31 | 107.24 | 107.705 | 106.26 | 146426 |
| 1735688100 | 106.45 | -0.87 | -0.81 | 107.66 | 108.28 | 106.37 | 173365 |
| 1735601700 | 107.315 | -0.89 | -0.82 | 107.16 | 108.2 | 106.98 | 119981 |
| 1735342500 | 108.2 | -1.51 | -1.38 | 109.215 | 109.8 | 107.37 | 99773 |
| 1735256100 | 109.71 | -0.12 | -0.11 | 109.08 | 109.92 | 107.61 | 77182 |
| 1735077840 | 109.83 | 0.94 | 0.86 | 109.33 | 109.95 | 108.801 | 34169 |
| 1734996900 | 108.89 | -0.8 | -0.73 | 108.81 | 109.28 | 108.1364 | 99286 |
| 1734737700 | 109.69 | 1.51 | 1.40 | 108.1 | 110.305 | 108 | 256119 |
| 1734651300 | 108.18 | -0.56 | -0.51 | 110.84 | 111.29 | 107.41 | 185867 |
| 1734564900 | 108.74 | -5.61 | -4.91 | 114.445 | 115.545 | 108.53 | 191186 |
| 1734478500 | 114.35 | -2.75 | -2.35 | 116.66 | 117.235 | 113.62 | 159006 |
| 1734392100 | 117.1 | 1.05 | 0.90 | 116.03 | 117.28 | 115.38 | 146344 |
| 1734132900 | 116.05 | -0.98 | -0.84 | 117.35 | 117.37 | 115.325 | 186161 |
| 1734046500 | 117.03 | -0.79 | -0.67 | 117.85 | 117.98 | 116.95 | 166173 |
| 1733960100 | 117.82 | 0.86 | 0.74 | 117.69 | 118.75 | 116.83 | 178596 |
| 1733873700 | 116.96 | 0.4 | 0.34 | 115.695 | 117.99 | 115.265 | 138618 |
| 1733787300 | 116.56 | -1.82 | -1.54 | 117.4397 | 118.13 | 116.27 | 126136 |
| 1733528100 | 118.38 | 0.58 | 0.49 | 118.2 | 118.83 | 116.95 | 146965 |
| 1733441700 | 117.8 | -1.67 | -1.40 | 119.38 | 120.16 | 117.44 | 266463 |
| 1733355300 | 119.47 | 1.37 | 1.16 | 118.23 | 119.63 | 117.78 | 130979 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
