NASDAQ:BOKF | Historical Stock Price | BOK FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-09-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$6.50$16.17$40.21$100.01$248.741991-09-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$48.76$48.7619,700——
2004-12-30$48.82$48.8210,700——
2004-12-29$48.82$48.826,300——
2004-12-28$49.05$49.0542,900——
2004-12-27$49.15$49.1520,200——
2004-12-23$49.00$49.0013,700——
2004-12-22$49.01$49.0144,300——
2004-12-21$48.85$48.8525,400——
2004-12-20$48.59$48.5926,100——
2004-12-17$48.31$48.3146,600——
2004-12-16$48.75$48.7552,600——
2004-12-15$49.05$49.0524,800——
2004-12-14$48.20$48.2021,700——
2004-12-13$48.06$48.0619,600——
2004-12-10$47.62$47.6260,300——
2004-12-09$47.36$47.3661,400——
2004-12-08$47.32$47.3238,100——
2004-12-07$47.53$47.5351,900——
2004-12-06$47.68$47.6845,000——
2004-12-03$48.19$48.1954,600——
2004-12-02$49.09$49.0925,600——
2004-12-01$49.18$49.1832,300——
2004-11-30$48.80$48.8083,100——
2004-11-29$48.35$48.3551,800——
2004-11-26$47.27$47.273,900——
2004-11-24$47.51$47.5114,400——
2004-11-23$47.00$47.0022,800——
2004-11-22$47.19$47.1927,800——
2004-11-19$46.61$46.6182,100——
2004-11-18$47.06$47.06132,200——
2004-11-17$47.12$47.1258,100——
2004-11-16$47.03$47.0321,800——
2004-11-15$47.28$47.2831,600——
2004-11-12$47.38$47.3814,100——
2004-11-11$47.01$47.0121,600——
2004-11-10$46.71$46.7136,500——
2004-11-09$46.43$46.4323,500——
2004-11-08$46.75$46.7536,000——
2004-11-05$46.45$46.4527,700——
2004-11-04$46.56$46.5643,600——
2004-11-03$46.26$46.2635,700——
2004-11-02$45.43$45.4340,500——
2004-11-01$45.56$45.5637,800——
2004-10-29$45.51$45.5154,800——
2004-10-28$45.52$45.5220,100——
2004-10-27$45.80$45.80117,800——
2004-10-26$45.65$45.6587,100——
2004-10-25$44.51$44.5134,900——
2004-10-22$44.46$44.4627,900——
2004-10-21$45.07$45.0737,400——
2004-10-20$44.82$44.8262,600——
2004-10-19$44.82$44.8234,200——
2004-10-18$44.91$44.9115,200——
2004-10-15$44.47$44.4732,500——
2004-10-14$44.33$44.3318,900——
2004-10-13$44.70$44.7025,800——
2004-10-12$45.40$45.4016,700——
2004-10-11$45.30$45.3010,900——
2004-10-08$45.16$45.1619,300——
2004-10-07$45.28$45.2812,900——
2004-10-06$45.49$45.4939,800——
2004-10-05$45.47$45.475,500——
2004-10-04$45.42$45.4224,700——
2004-10-01$45.32$45.3234,900——
2004-09-30$44.61$44.6140,300——
2004-09-29$44.82$44.8229,900——
2004-09-28$44.30$44.3018,500——
2004-09-27$44.42$44.4249,700——
2004-09-24$44.89$44.8928,200——
2004-09-23$44.94$44.9444,000——
2004-09-22$44.72$44.7236,900——
2004-09-21$45.23$45.2335,500——
2004-09-20$44.65$44.6529,000——
2004-09-17$44.76$44.7644,300——
2004-09-16$45.13$45.1336,000——
2004-09-15$45.10$45.109,800——
2004-09-14$45.20$45.2017,700——
2004-09-13$45.65$45.6515,400——
2004-09-10$45.40$45.4065,100——
2004-09-09$45.30$45.3081,800——
2004-09-08$43.64$43.6423,300——
2004-09-07$43.88$43.8818,400——
2004-09-03$42.94$42.9410,600——
2004-09-02$43.24$43.247,600——
2004-09-01$43.10$43.1056,400——
2004-08-31$42.90$42.9030,600——
2004-08-30$43.00$43.0043,900——
2004-08-27$42.86$42.8618,400——
2004-08-26$42.94$42.9444,400——
2004-08-25$42.90$42.9030,000——
2004-08-24$42.17$42.1726,200——
2004-08-23$41.94$41.9419,100——
2004-08-20$42.39$42.3913,600——
2004-08-19$42.15$42.1521,700——
2004-08-18$42.44$42.4445,200——
2004-08-17$41.81$41.8149,100——
2004-08-16$41.11$41.1144,700——
2004-08-13$40.66$40.6637,900——
2004-08-12$40.66$40.6669,200——
2004-08-11$41.05$41.0566,600——
2004-08-10$40.81$40.8138,300——
2004-08-09$40.35$40.3520,200——
2004-08-06$40.13$40.1311,900——
2004-08-05$40.00$40.0021,600——
2004-08-04$40.67$40.6723,000——
2004-08-03$40.85$40.8515,300——
2004-08-02$41.18$41.1830,400——
2004-07-30$41.03$41.0336,100——
2004-07-29$41.00$41.0094,500——
2004-07-28$40.60$40.6017,700——
2004-07-27$40.50$40.5068,700——
2004-07-26$40.53$40.5319,000——
2004-07-23$40.09$40.0914,000——
2004-07-22$40.36$40.3623,600——
2004-07-21$40.05$40.0533,300——
2004-07-20$40.38$40.3820,600——
2004-07-19$40.10$40.1017,100——
2004-07-16$40.27$40.2728,200——
2004-07-15$39.90$39.9025,400——
2004-07-14$40.00$40.0021,700——
2004-07-13$40.00$40.0041,400——
2004-07-12$39.42$39.4258,400——
2004-07-09$39.10$39.1025,700——
2004-07-08$39.15$39.15112,600——
2004-07-07$39.49$39.4918,400——
2004-07-06$39.15$39.1577,000——
2004-07-02$39.14$39.1413,600——
2004-07-01$39.05$39.0514,900——
2004-06-30$39.27$39.2729,400——
2004-06-29$39.40$39.4030,200——
2004-06-28$39.09$39.099,300——
2004-06-25$39.33$39.3341,600——
2004-06-24$39.07$39.0723,600——
2004-06-23$39.25$39.257,300——
2004-06-22$39.16$39.1629,900——
2004-06-21$39.50$39.5010,100——
2004-06-18$39.27$39.2736,800——
2004-06-17$39.31$39.3140,500——
2004-06-16$38.86$38.8611,900——
2004-06-15$38.28$38.2846,600——
2004-06-14$38.53$38.5313,400——
2004-06-10$39.07$39.0713,900——
2004-06-09$38.67$38.6771,800——
2004-06-08$38.71$38.717,600——
2004-06-07$38.80$38.8019,300——
2004-06-04$38.57$38.578,700——
2004-06-03$38.42$38.4222,500——
2004-06-02$38.69$38.6928,600——
2004-06-01$38.76$38.7634,200——
2004-05-28$38.05$38.0544,900——
2004-05-27$37.85$37.8536,600——
2004-05-26$38.28$38.2841,000——
2004-05-25$37.29$37.29156,900——
2004-05-24$37.75$37.7519,800——
2004-05-21$37.76$37.7613,000——
2004-05-20$37.85$37.855,800——
2004-05-19$37.97$37.9716,800——
2004-05-18$38.05$38.058,900——
2004-05-17$38.35$38.3531,300——
2004-05-14$37.76$37.768,800——
2004-05-13$37.65$37.6526,000——
2004-05-12$37.70$37.7012,600——
2004-05-11$37.82$37.8216,900——
2004-05-10$37.96$37.9628,000——
2004-05-07$37.77$37.7716,000——
2004-05-06$38.33$38.3312,300——
2004-05-05$38.83$38.8320,909——
2004-05-04$38.52$38.5223,896——
2004-05-03$38.07$38.0726,265——
2004-04-30$37.92$37.9229,355——
2004-04-29$38.49$38.49107,326——
2004-04-28$37.96$37.9633,990——
2004-04-27$38.22$38.22304,056——
2004-04-26$39.57$39.5715,759——
2004-04-23$39.75$39.7515,141——
2004-04-22$39.56$39.5641,715——
2004-04-21$39.26$39.269,167——
2004-04-20$39.10$39.1035,741——
2004-04-19$38.81$38.8168,598——
2004-04-16$39.91$39.9131,724——
2004-04-15$40.31$40.3119,673——
2004-04-14$40.37$40.3718,952——
2004-04-13$40.60$40.6013,493——
2004-04-12$41.18$41.1840,479——
2004-04-08$41.13$41.1314,008——
2004-04-07$40.89$40.8928,737——
2004-04-06$40.92$40.9215,244——
2004-04-05$40.91$40.9132,239——
2004-04-02$40.52$40.5212,257——
2004-04-01$40.47$40.4793,524——
2004-03-31$39.81$39.8111,330——
2004-03-30$40.00$40.0016,686——
2004-03-29$39.81$39.8124,823——
2004-03-26$39.35$39.354,223——
2004-03-25$39.25$39.2530,385——
2004-03-24$39.35$39.3516,068——
2004-03-23$39.26$39.2629,355——
2004-03-22$39.24$39.2454,075——
2004-03-19$39.38$39.3837,698——
2004-03-18$39.41$39.4124,514——
2004-03-17$39.53$39.5343,363——
2004-03-16$39.42$39.4227,913——
2004-03-15$39.45$39.4518,334——
2004-03-12$39.70$39.7026,883——
2004-03-11$39.67$39.6722,660——
2004-03-10$39.67$39.6721,012——
2004-03-09$39.81$39.818,755——
2004-03-08$39.74$39.7413,081——
2004-03-05$39.70$39.7019,879——
2004-03-04$39.47$39.4723,896——
2004-03-03$39.43$39.4310,403——
2004-03-02$39.43$39.4310,815——
2004-03-01$39.55$39.5529,458——
2004-02-27$39.42$39.4211,433——
2004-02-26$39.29$39.2915,347——
2004-02-25$39.23$39.2318,540——
2004-02-24$39.05$39.0522,763——
2004-02-23$39.05$39.0541,097——
2004-02-20$39.22$39.229,476——
2004-02-19$39.37$39.3730,076——
2004-02-18$39.36$39.3634,299——
2004-02-17$39.56$39.5653,560——
2004-02-13$39.63$39.6366,950——
2004-02-12$39.41$39.4118,128——
2004-02-11$39.48$39.4849,337——
2004-02-10$39.16$39.16124,939——
2004-02-09$38.98$38.9818,643——
2004-02-06$38.92$38.9248,204——
2004-02-05$38.84$38.84182,516——
2004-02-04$37.82$37.8225,647——
2004-02-03$38.17$38.1744,496——
2004-02-02$38.94$38.94132,664——
2004-01-30$38.16$38.1664,169——
2004-01-29$38.23$38.2340,788——
2004-01-28$38.86$38.8632,239——
2004-01-27$38.98$38.9828,119——
2004-01-26$38.97$38.9740,788——
2004-01-23$38.83$38.8325,647——
2004-01-22$38.83$38.8322,660——
2004-01-21$38.80$38.8017,613——
2004-01-20$38.57$38.5727,707——
2004-01-16$38.60$38.6018,334——
2004-01-15$38.27$38.2746,144——
2004-01-14$37.86$37.8618,025——
2004-01-13$37.74$37.7447,792——
2004-01-12$37.84$37.8427,707——
2004-01-09$37.84$37.8435,741——
2004-01-08$37.71$37.7129,355——
2004-01-07$37.74$37.7443,672——
2004-01-06$37.60$37.6040,376——
2004-01-05$37.61$37.6131,518——
2004-01-02$37.49$37.4912,669——