MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOKF — BOK Financial Corp
NasdaqBOK Financial Corp
$128.36
+1.92(+1.52%)
- O
- 127.23
- H
- 128.97
- L
- 127.23
- V
- 201.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$128.36
Period Return+45.65%
Period High$146.84
Period Low$85.44
Avg Daily Volume275.5K
Total Trading Days365
BOKF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $127.23 | $128.97 | $127.23 | $128.36 | +$1.92 | +1.52% | 201,255 | $128.00 | $127.23 $128.97 |
| Oct 1, 2026 | $125.60 | $126.72 | $123.60 | $126.44 | +$0.04 | +0.03% | 315,808 | $125.43 | $123.60 $126.72 |
| Sep 30, 2026 | $126.99 | $128.57 | $125.96 | $126.40 | $-2.22 | -1.73% | 354,983 | $126.52 | $125.96 $128.57 |
| Sep 29, 2026 | $130.59 | $131.28 | $127.81 | $128.62 | $-1.97 | -1.51% | 299,434 | $128.75 | $127.81 $131.28 |
| Sep 28, 2026 | $131.68 | $131.68 | $130.12 | $130.59 | $-1.18 | -0.90% | 208,248 | $130.73 | $130.12 $131.68 |
| Sep 25, 2026 | $131.59 | $132.38 | $131.21 | $131.77 | +$0.97 | +0.74% | 188,299 | $131.88 | $131.21 $132.38 |
| Sep 24, 2026 | $131.08 | $131.39 | $129.63 | $130.80 | +$0.22 | +0.17% | 277,069 | $130.64 | $129.63 $131.39 |
| Sep 23, 2026 | $130.65 | $132.02 | $130.42 | $130.58 | $-0.47 | -0.36% | 232,065 | $130.96 | $130.42 $132.02 |
| Sep 22, 2026 | $133.53 | $134.05 | $130.97 | $131.05 | $-2.09 | -1.57% | 223,925 | $131.76 | $130.97 $134.05 |
| Sep 21, 2026 | $133.00 | $133.83 | $131.50 | $133.14 | +$0.39 | +0.29% | 245,799 | $133.26 | $131.50 $133.83 |
| Sep 18, 2026 | $132.37 | $133.14 | $131.64 | $132.75 | $-0.27 | -0.20% | 724,813 | $132.64 | $131.64 $133.14 |
| Sep 17, 2026 | $134.28 | $134.61 | $132.24 | $133.02 | +$0.20 | +0.15% | 351,016 | $133.00 | $132.24 $134.61 |
| Sep 16, 2026 | $135.49 | $135.76 | $131.02 | $132.82 | $-2.95 | -2.17% | 258,437 | $133.44 | $131.02 $135.76 |
| Sep 15, 2026 | $136.25 | $137.36 | $135.52 | $135.77 | $-0.59 | -0.43% | 208,090 | $135.95 | $135.52 $137.36 |
| Sep 14, 2026 | $135.69 | $137.10 | $135.45 | $136.36 | +$0.67 | +0.49% | 225,665 | $136.26 | $135.45 $137.10 |
| Sep 11, 2026 | $135.61 | $136.31 | $133.63 | $135.69 | +$0.48 | +0.36% | 269,013 | $135.43 | $133.63 $136.31 |
| Sep 10, 2026 | $134.41 | $135.44 | $133.00 | $135.21 | +$0.70 | +0.52% | 224,559 | $134.73 | $133.00 $135.44 |
| Sep 9, 2026 | $134.87 | $135.82 | $133.91 | $134.51 | $-1.21 | -0.89% | 216,210 | $134.62 | $133.91 $135.82 |
| Sep 8, 2026 | $136.70 | $137.38 | $135.66 | $135.72 | $-0.98 | -0.72% | 254,082 | $136.18 | $135.66 $137.38 |
| Sep 4, 2026 | $136.98 | $137.82 | $135.81 | $136.70 | $-0.65 | -0.47% | 493,035 | $136.87 | $135.81 $137.82 |
| Sep 3, 2026 | $136.29 | $138.06 | $136.29 | $137.35 | +$1.23 | +0.90% | 224,463 | $137.32 | $136.29 $138.06 |
| Sep 2, 2026 | $133.70 | $136.51 | $132.52 | $136.12 | +$2.52 | +1.89% | 275,053 | $135.90 | $132.52 $136.51 |
| Sep 1, 2026 | $135.78 | $136.47 | $133.20 | $133.60 | $-2.48 | -1.82% | 221,361 | $134.05 | $133.20 $136.47 |
| Aug 31, 2026 | $137.25 | $137.25 | $135.73 | $136.08 | $-1.40 | -1.02% | 172,008 | $136.13 | $135.73 $137.25 |
| Aug 28, 2026 | $138.50 | $139.28 | $137.29 | $137.48 | $-0.81 | -0.59% | 179,586 | $137.68 | $137.29 $139.28 |
| Aug 27, 2026 | $137.60 | $138.40 | $136.07 | $138.29 | $-0.07 | -0.05% | 179,365 | $137.94 | $136.07 $138.40 |
| Aug 26, 2026 | $139.07 | $139.94 | $138.08 | $138.36 | $-0.26 | -0.19% | 232,790 | $138.91 | $138.08 $139.94 |
| Aug 25, 2026 | $140.83 | $140.83 | $138.53 | $138.62 | $-1.84 | -1.31% | 209,930 | $138.88 | $138.53 $140.83 |
| Aug 24, 2026 | $140.48 | $142.26 | $139.27 | $140.46 | $-0.01 | -0.01% | 179,635 | $140.65 | $139.27 $142.26 |
| Aug 21, 2026 | $140.78 | $141.30 | $139.65 | $140.47 | +$0.63 | +0.45% | 174,937 | $140.29 | $139.65 $141.30 |