BOK Financial Corporation (BOKF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.67 | 4.64584162356 | 100.52 | 107.975 | 100.52 | 169227 | 104.71195511 | CS |
| 4 | 17.11 | 19.4255222525 | 88.08 | 107.975 | 86.43 | 164859 | 95.63770032 | CS |
| 12 | 16.14 | 18.1246490736 | 89.05 | 107.975 | 86.43 | 142874 | 92.46972606 | CS |
| 26 | 27.33 | 35.1014641665 | 77.86 | 107.975 | 77.86 | 157812 | 88.85234417 | CS |
| 52 | 15.07 | 16.7221482468 | 90.12 | 107.975 | 62.415 | 170104 | 83.1643556 | CS |
| 156 | 23.37 | 28.5626986067 | 81.82 | 120.2012 | 62.415 | 184720 | 89.76419314 | CS |
| 260 | 25.2 | 31.5039379922 | 79.99 | 120.2012 | 34.57 | 200269 | 79.56940821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 105.19 | -0.81 | -0.76 | 106 | 107.21 | 105.06 | 275516 |
| 1721774100 | 106 | -0.79 | -0.74 | 107.56 | 107.975 | 102 | 227497 |
| 1721687700 | 106.79 | 3.11 | 3.00 | 103.25 | 107.02 | 102.49 | 232584 |
| 1721428500 | 103.68 | 1.12 | 1.09 | 102.13 | 104.33 | 101.98 | 142565 |
| 1721342100 | 102.56 | -1.62 | -1.56 | 103.05 | 105.65 | 101.48 | 150389 |
| 1721255700 | 104.18 | 2.19 | 2.15 | 100.52 | 104.68 | 100.52 | 172465 |
| 1721169300 | 101.99 | 3.81 | 3.88 | 98.94 | 101.99 | 98.045 | 209511 |
| 1721082900 | 98.18 | 2.75 | 2.88 | 96.12 | 99 | 96.12 | 119288 |
| 1720823700 | 95.43 | 0.82 | 0.87 | 95.07 | 95.955 | 94.675 | 133798 |
| 1720737300 | 94.61 | 3.77 | 4.15 | 91.86 | 94.71 | 91.16 | 145610 |
| 1720650900 | 90.84 | 1.57 | 1.76 | 89.48 | 90.88 | 88.91 | 76067 |
| 1720564500 | 89.27 | 1.36 | 1.55 | 87.55 | 89.29 | 87.31 | 89872 |
| 1720478100 | 87.91 | -0.37 | -0.42 | 89.02 | 89.62 | 87.79 | 124280 |
| 1720218900 | 88.28 | -2.15 | -2.38 | 90.44 | 90.44 | 87.86 | 253216 |
| 1720040640 | 90.43 | -1.66 | -1.80 | 91.86 | 91.98 | 90.42 | 105251 |
| 1719959700 | 92.09 | 1.3 | 1.43 | 90.45 | 92.31 | 86.43 | 97244 |
| 1719873300 | 90.79 | 1.31 | 1.46 | 91.84 | 92.48 | 90.75 | 108472 |
| 1719614100 | 89.48 | 0 | 0.00 | 89.48 | 89.48 | 89.48 | 0 |
| 1719527700 | 89.48 | 0.71 | 0.80 | 88.58 | 89.5 | 88.085 | 161424 |
| 1719441300 | 88.77 | 0.07 | 0.08 | 88.08 | 89.13 | 88.04 | 108491 |
| 1719354900 | 88.7 | -1.34 | -1.49 | 89.69 | 89.69 | 88.33 | 115681 |
| 1719268500 | 90.04 | 1.84 | 2.09 | 88.35 | 90.29 | 87.865 | 138498 |
| 1719009300 | 88.2 | -0.97 | -1.09 | 89.42 | 89.42 | 87.9665 | 295156 |
| 1718922900 | 89.17 | -0.28 | -0.31 | 89.01 | 89.79 | 88.96 | 199444 |
| 1718750100 | 89.45 | 0.66 | 0.74 | 88.79 | 89.61 | 88.3 | 76793 |
| 1718663700 | 88.79 | 1.51 | 1.73 | 87.14 | 88.96 | 86.7 | 125870 |
| 1718404500 | 87.28 | -0.8 | -0.91 | 86.93 | 88.05 | 86.69 | 149647 |
| 1718318100 | 88.08 | -1.61 | -1.80 | 89.26 | 89.26 | 87.77 | 195520 |
| 1718231700 | 89.69 | 2.57 | 2.95 | 88.76 | 91.09 | 88.76 | 149609 |
| 1718145300 | 87.12 | -0.48 | -0.55 | 87.35 | 87.5 | 86.44 | 222389 |
| 1718058900 | 87.6 | -1.7 | -1.90 | 89.18 | 89.18 | 87.346 | 227300 |
| 1717799700 | 89.3 | -0.38 | -0.42 | 89.02 | 89.505 | 88.3087 | 159979 |
| 1717713300 | 89.68 | 0.1 | 0.11 | 89.45 | 89.74 | 88.66 | 148187 |
| 1717626900 | 89.58 | 1.06 | 1.20 | 89.17 | 89.665 | 88.33 | 97852 |
| 1717540500 | 88.52 | -1.58 | -1.75 | 89.52 | 90.1603 | 88.1 | 146744 |
| 1717454100 | 90.1 | -0.52 | -0.57 | 91.53 | 91.53 | 89.25 | 136051 |
| 1717194900 | 90.62 | 0.86 | 0.96 | 90.34 | 90.995 | 89.74 | 175094 |
| 1717108500 | 89.76 | 0.1 | 0.11 | 90 | 90.66 | 89.63 | 178521 |
| 1717022100 | 89.66 | -1.17 | -1.29 | 89.72 | 90.15 | 88.7 | 128958 |
| 1716935700 | 90.83 | -1.22 | -1.33 | 92.49 | 93.73 | 90.05 | 137076 |
| 1716590100 | 92.05 | 0.83 | 0.91 | 91.8 | 92.05 | 90.36 | 83570 |
| 1716503700 | 91.22 | -1.74 | -1.87 | 93.15 | 93.75 | 90.495 | 103968 |
| 1716417300 | 92.96 | -1.47 | -1.56 | 94.08 | 94.575 | 92.05 | 78930 |
| 1716330900 | 94.43 | 0.24 | 0.25 | 93.77 | 94.43 | 93.29 | 105548 |
| 1716244500 | 94.19 | -1.49 | -1.56 | 95.34 | 95.72 | 94.17 | 100633 |
| 1715985300 | 95.68 | 0.49 | 0.51 | 94.92 | 95.93 | 94.72 | 87136 |
| 1715898900 | 95.19 | -0.63 | -0.66 | 95.52 | 95.78 | 95.1225 | 70259 |
| 1715812500 | 95.82 | 0.82 | 0.86 | 95.71 | 96.405 | 94.615 | 96491 |
| 1715726100 | 95 | 0.75 | 0.80 | 94.17 | 95.07 | 92.31 | 85298 |
| 1715639700 | 94.25 | -0.12 | -0.13 | 95 | 95 | 94.05 | 89007 |
| 1715380500 | 94.37 | 0.88 | 0.94 | 93.72 | 94.6 | 93.18 | 64388 |
| 1715294100 | 93.49 | 0.23 | 0.25 | 93.63 | 93.76 | 92.65 | 124508 |
| 1715207700 | 93.26 | 0.77 | 0.83 | 91.51 | 93.44 | 91.48 | 104373 |
| 1715121300 | 92.49 | -0.06 | -0.06 | 92.74 | 93.55 | 92.49 | 120811 |
| 1715034900 | 92.55 | 0.29 | 0.31 | 92.58 | 93.14 | 92.36 | 81668 |
| 1714775700 | 92.26 | 0.42 | 0.46 | 92.46 | 93.73 | 91.25 | 127060 |
| 1714689300 | 91.84 | 1.6 | 1.77 | 91.24 | 91.96 | 90.48 | 133059 |
| 1714602900 | 90.24 | 1.51 | 1.70 | 89.05 | 91.72 | 88.77 | 161695 |
| 1714516500 | 88.73 | -1.22 | -1.36 | 89.69 | 90.34 | 88.66 | 121496 |
| 1714430100 | 89.95 | -0.88 | -0.97 | 91.22 | 91.47 | 89.86 | 160383 |
| 1714170900 | 90.83 | 0.87 | 0.97 | 90.44 | 91.075 | 89.79 | 164657 |
| 1714084500 | 89.96 | -3.09 | -3.32 | 92.54 | 92.545 | 89.61 | 148282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
