Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BOK Financial Corporation Stock Price (Quote) NASDAQ:BOKF
$83.28 ( 2.00% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.75 | $89.96 | Monday, 23rd May 2022 BOKF stock ended at $83.28. This is 2% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.88% from a day low at $81.96 to a day high of $84.32. |
| 90 days | $79.75 | $104.37 | |
| 52 weeks | $77.65 | $120.20 |
Historical BOK Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $82.75 | $84.32 | $81.96 | $83.28 | 154 412 |
| 2022-05-20 | $82.47 | $83.11 | $79.75 | $81.65 | 206 149 |
| 2022-05-19 | $81.36 | $82.74 | $81.27 | $81.47 | 115 044 |
| 2022-05-18 | $83.93 | $84.31 | $81.85 | $82.34 | 121 977 |
| 2022-05-17 | $84.08 | $85.14 | $82.48 | $84.71 | 157 184 |
| 2022-05-16 | $84.00 | $84.48 | $81.97 | $82.89 | 130 842 |
| 2022-05-13 | $84.44 | $86.43 | $82.98 | $83.73 | 109 370 |
| 2022-05-12 | $83.58 | $84.24 | $82.19 | $83.99 | 142 315 |
| 2022-05-11 | $85.21 | $86.12 | $83.38 | $83.72 | 130 572 |
| 2022-05-10 | $85.69 | $87.38 | $83.29 | $85.12 | 252 655 |
| 2022-05-09 | $85.99 | $86.24 | $84.18 | $85.55 | 313 025 |
| 2022-05-06 | $86.29 | $87.17 | $84.92 | $86.99 | 225 755 |
| 2022-05-05 | $87.23 | $87.63 | $85.09 | $86.05 | 153 347 |
| 2022-05-04 | $85.83 | $87.67 | $84.80 | $87.67 | 151 312 |
| 2022-05-03 | $84.92 | $86.40 | $84.21 | $85.73 | 125 822 |
| 2022-05-02 | $83.07 | $85.97 | $82.13 | $84.74 | 201 483 |
| 2022-04-29 | $84.70 | $85.50 | $82.78 | $82.93 | 197 015 |
| 2022-04-28 | $85.60 | $88.64 | $83.74 | $85.18 | 132 213 |
| 2022-04-27 | $89.96 | $89.96 | $84.13 | $85.39 | 248 416 |
| 2022-04-26 | $87.16 | $88.92 | $85.05 | $85.57 | 233 492 |
| 2022-04-25 | $87.94 | $88.59 | $85.91 | $88.20 | 200 599 |
| 2022-04-22 | $90.54 | $90.54 | $88.29 | $88.32 | 50 851 |
| 2022-04-21 | $92.83 | $93.79 | $90.20 | $90.69 | 107 400 |
| 2022-04-20 | $92.48 | $93.94 | $92.16 | $92.37 | 119 500 |
| 2022-04-19 | $89.73 | $92.57 | $89.73 | $92.35 | 170 700 |
| 2022-04-18 | $88.25 | $89.82 | $88.25 | $89.13 | 125 700 |
| 2022-04-14 | $89.34 | $90.46 | $88.46 | $88.68 | 42 963 |
| 2022-04-13 | $87.54 | $89.73 | $87.11 | $89.67 | 102 721 |
| 2022-04-12 | $89.74 | $90.66 | $88.08 | $88.31 | 171 323 |
| 2022-04-11 | $89.18 | $91.72 | $89.18 | $89.55 | 132 552 |
| 2022-04-08 | $90.44 | $90.53 | $88.78 | $89.52 | 149 500 |
| 2022-04-07 | $91.35 | $92.42 | $88.97 | $89.69 | 134 200 |
| 2022-04-06 | $91.54 | $92.98 | $91.23 | $91.23 | 160 600 |
| 2022-04-05 | $92.49 | $94.02 | $91.94 | $92.14 | 160 000 |
| 2022-04-04 | $94.35 | $94.51 | $91.66 | $92.78 | 146 900 |
| 2022-04-01 | $95.17 | $95.36 | $92.76 | $93.22 | 175 765 |
| 2022-03-31 | $96.11 | $97.31 | $93.76 | $93.99 | 148 218 |
| 2022-03-30 | $99.12 | $99.34 | $95.68 | $96.29 | 130 819 |
| 2022-03-29 | $98.74 | $99.36 | $97.54 | $99.09 | 179 400 |
| 2022-03-28 | $98.80 | $98.80 | $96.15 | $97.16 | 204 200 |
| 2022-03-25 | $97.20 | $99.26 | $97.20 | $99.17 | 123 000 |
| 2022-03-24 | $97.16 | $97.59 | $95.40 | $97.13 | 149 500 |
| 2022-03-23 | $99.53 | $100.40 | $95.75 | $95.86 | 156 200 |
| 2022-03-22 | $101.44 | $102.92 | $100.33 | $100.55 | 173 630 |
| 2022-03-21 | $101.45 | $102.04 | $99.49 | $100.44 | 196 366 |
| 2022-03-18 | $101.08 | $101.92 | $98.47 | $100.81 | 637 859 |
| 2022-03-17 | $101.99 | $102.25 | $100.78 | $102.00 | 139 700 |
| 2022-03-16 | $101.74 | $103.90 | $101.62 | $103.36 | 194 000 |
| 2022-03-15 | $102.46 | $103.25 | $99.69 | $100.94 | 158 500 |
| 2022-03-14 | $101.58 | $104.37 | $101.42 | $102.02 | 175 400 |
BOK Financial Corporation, a financial holding company, operates BOKF, NA that provides various financial products and services in Oklahoma, Texas, New Mexico, Northwest Arkansas, Colorado, Arizona, and Kansas/Missouri. The company operates through three segments: Commercial Banking, Consumer Banking, and Wealth Management. The Commercial Banking segment offers lending, treasury and cash management services, and customer risk management products ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
