BOK Financial Corporation - Price History
Monthly price history for BOKF (BOK Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $89.96 | $89.96 |
| March 2024 | $92 | $92 |
| February 2024 | $85.01 | $85.01 |
| January 2024 | $83.29 | $83.84 |
| December 2023 | $85.09 | $85.65 |
| November 2023 | $71.30 | $71.77 |
| October 2023 | $64.57 | $65.52 |
| September 2023 | $78.82 | $79.98 |
| August 2023 | $81.91 | $83.11 |
| July 2023 | $87.25 | $89.08 |
| June 2023 | $79.12 | $80.78 |
| May 2023 | $79.64 | $81.32 |
| April 2023 | $81.56 | $83.87 |
| March 2023 | $82.08 | $84.41 |
| February 2023 | $101.80 | $104.68 |
| January 2023 | $97.22 | $100.50 |
| December 2022 | $100.40 | $103.79 |
| November 2022 | $101.29 | $104.71 |
| October 2022 | $106.05 | $110.19 |
| September 2022 | $85.52 | $88.86 |
| August 2022 | $85.53 | $88.87 |
| July 2022 | $84.25 | $88.03 |
| June 2022 | $72.33 | $75.58 |
| May 2022 | $82.47 | $86.17 |
| April 2022 | $78.88 | $82.93 |
| March 2022 | $89.36 | $93.95 |
| February 2022 | $97.68 | $102.70 |
| January 2022 | $97.04 | $102.55 |
| December 2021 | $99.82 | $105.49 |
| November 2021 | $97.66 | $103.21 |
| October 2021 | $95.27 | $101.17 |
| September 2021 | $84.33 | $89.55 |
| August 2021 | $82.92 | $88.05 |
| July 2021 | $78.65 | $84.01 |
| June 2021 | $81.07 | $86.60 |
| May 2021 | $85.23 | $91.04 |
| April 2021 | $81.85 | $87.94 |
| March 2021 | $83.14 | $89.32 |
| February 2021 | $80.10 | $86.06 |
| January 2021 | $68.32 | $73.86 |
| December 2020 | $63.34 | $68.48 |
| November 2020 | $61.93 | $66.95 |
| October 2020 | $53.91 | $58.74 |
| September 2020 | $47.28 | $51.51 |
| August 2020 | $51.52 | $56.14 |
| July 2020 | $50.69 | $55.70 |
| June 2020 | $51.36 | $56.44 |
| May 2020 | $46.36 | $50.94 |
| April 2020 | $46.62 | $51.79 |
| March 2020 | $38.32 | $42.56 |
| February 2020 | $65.18 | $72.40 |
| January 2020 | $70.57 | $78.90 |
| December 2019 | $78.18 | $87.40 |
| November 2019 | $74.54 | $83.34 |
| October 2019 | $68.59 | $77.15 |
| September 2019 | $70.36 | $79.15 |
| August 2019 | $67.69 | $76.14 |
| July 2019 | $73.93 | $83.68 |
| June 2019 | $66.68 | $75.48 |
| May 2019 | $66.20 | $74.93 |
| April 2019 | $76.53 | $87.14 |
| March 2019 | $71.62 | $81.55 |
| February 2019 | $79.43 | $90.44 |
| January 2019 | $72.57 | $83.11 |
| December 2018 | $64.03 | $73.33 |
| November 2018 | $73.61 | $84.30 |
| October 2018 | $74.44 | $85.73 |
| September 2018 | $84.47 | $97.28 |
| August 2018 | $89.05 | $102.55 |
| July 2018 | $84.09 | $97.33 |
| June 2018 | $81.22 | $94.01 |
| May 2018 | $87.22 | $100.95 |
| April 2018 | $86.60 | $100.68 |
| March 2018 | $85.15 | $98.99 |
| February 2018 | $81.24 | $94.45 |
| January 2018 | $82.77 | $96.69 |
| December 2017 | $79.03 | $92.32 |
| November 2017 | $76.19 | $89 |
| October 2017 | $73.62 | $86.47 |
| September 2017 | $75.84 | $89.08 |
| August 2017 | $68.52 | $80.48 |
| July 2017 | $72.05 | $85.07 |
| June 2017 | $71.26 | $84.13 |
| May 2017 | $68.21 | $80.53 |
| April 2017 | $71.01 | $84.29 |
| March 2017 | $65.94 | $78.27 |
| February 2017 | $69.47 | $82.46 |
| January 2017 | $68.92 | $82.24 |
| December 2016 | $69.59 | $83.04 |
| November 2016 | $67.31 | $80.32 |
| October 2016 | $59.15 | $71.02 |
| September 2016 | $57.44 | $68.97 |
| August 2016 | $57.52 | $69.07 |
| July 2016 | $53.98 | $65.23 |
| June 2016 | $51.88 | $62.70 |
| May 2016 | $52.74 | $63.74 |
| April 2016 | $49.44 | $60.18 |
| March 2016 | $44.87 | $54.62 |
| February 2016 | $40.15 | $48.87 |
| January 2016 | $40.72 | $50.01 |
| December 2015 | $48.68 | $59.79 |
| November 2015 | $56.06 | $68.85 |
| October 2015 | $54.37 | $67.18 |
| September 2015 | $52.37 | $64.71 |
| August 2015 | $51.22 | $63.28 |
| July 2015 | $53.45 | $66.46 |
| June 2015 | $55.96 | $69.58 |
| May 2015 | $52.02 | $64.68 |
| April 2015 | $52.09 | $65.19 |
| March 2015 | $48.92 | $61.22 |
| February 2015 | $47.15 | $59 |
| January 2015 | $42.93 | $54.11 |
| December 2014 | $47.64 | $60.04 |
| November 2014 | $51.13 | $64.45 |
| October 2014 | $54.06 | $68.56 |
| September 2014 | $52.42 | $66.48 |
| August 2014 | $53.13 | $67.38 |
| July 2014 | $51.92 | $66.24 |
| June 2014 | $52.20 | $66.60 |
| May 2014 | $49.21 | $62.78 |
| April 2014 | $50.96 | $65.42 |
| March 2014 | $53.78 | $69.05 |
| February 2014 | $50.42 | $64.73 |
| January 2014 | $49.74 | $64.26 |
| December 2013 | $51.34 | $66.32 |
| November 2013 | $49 | $63.30 |
| October 2013 | $47.09 | $61.23 |
| September 2013 | $48.72 | $63.35 |
| August 2013 | $49.29 | $64.09 |
| July 2013 | $51 | $66.69 |
| June 2013 | $48.98 | $64.05 |
| May 2013 | $49.78 | $65.10 |
| April 2013 | $47.51 | $62.49 |
| March 2013 | $47.36 | $62.30 |
| February 2013 | $45.18 | $59.43 |
| January 2013 | $42.33 | $56.05 |
| December 2012 | $41.13 | $54.46 |
| November 2012 | $41.57 | $55.04 |
| October 2012 | $43.22 | $58.65 |
| September 2012 | $43.55 | $59.10 |
| August 2012 | $42.42 | $57.57 |
| July 2012 | $41.36 | $56.49 |
| June 2012 | $42.61 | $58.20 |
| May 2012 | $40.81 | $55.75 |
| April 2012 | $41.48 | $57.03 |
| March 2012 | $40.94 | $56.28 |
| February 2012 | $39.05 | $53.68 |
| January 2012 | $40.27 | $55.70 |
| December 2011 | $39.71 | $54.93 |
| November 2011 | $39.65 | $54.85 |
| October 2011 | $37.52 | $52.22 |
| September 2011 | $33.69 | $46.89 |
| August 2011 | $35.35 | $49.20 |
| July 2011 | $38.91 | $54.46 |
| June 2011 | $39.13 | $54.77 |
| May 2011 | $37.87 | $53.01 |
| April 2011 | $38.23 | $53.78 |
| March 2011 | $36.74 | $51.68 |
| February 2011 | $36.50 | $51.35 |
| January 2011 | $36.56 | $51.68 |
| December 2010 | $37.78 | $53.40 |
| November 2010 | $33.04 | $46.70 |
| October 2010 | $32.54 | $46.23 |
| September 2010 | $31.77 | $45.13 |
| August 2010 | $31.28 | $44.44 |
| July 2010 | $34.11 | $48.71 |
| June 2010 | $33.25 | $47.47 |
| May 2010 | $35.40 | $50.55 |
| April 2010 | $37.95 | $54.43 |
| March 2010 | $36.56 | $52.44 |
| February 2010 | $32.06 | $45.98 |
| January 2010 | $32.89 | $47.41 |
| December 2009 | $32.96 | $47.52 |
| November 2009 | $32.24 | $46.48 |
| October 2009 | $29.65 | $42.97 |
| September 2009 | $31.96 | $46.32 |
| August 2009 | $31.21 | $45.24 |
| July 2009 | $28.75 | $41.89 |
| June 2009 | $25.85 | $37.67 |
| May 2009 | $27.84 | $40.56 |
| April 2009 | $25.70 | $37.66 |
| March 2009 | $23.54 | $34.50 |
| February 2009 | $20.54 | $30.10 |
| January 2009 | $25.29 | $37.30 |
| December 2008 | $27.40 | $40.40 |
| November 2008 | $31.46 | $46.39 |
| October 2008 | $32.28 | $47.84 |
| September 2008 | $32.67 | $48.41 |
| August 2008 | $29.40 | $43.56 |
| July 2008 | $26.92 | $40.09 |
| June 2008 | $35.89 | $53.45 |
| May 2008 | $39.10 | $58.23 |
| April 2008 | $38.20 | $57.10 |
| March 2008 | $34.94 | $52.23 |
| February 2008 | $34.60 | $51.72 |
| January 2008 | $36.31 | $54.48 |
| December 2007 | $34.46 | $51.70 |
| November 2007 | $36.48 | $54.74 |
| October 2007 | $36.22 | $54.54 |
| September 2007 | $34.14 | $51.41 |
| August 2007 | $33.82 | $50.93 |
| July 2007 | $33.08 | $50.02 |
| June 2007 | $35.33 | $53.42 |
| May 2007 | $35.90 | $54.28 |
| April 2007 | $33.82 | $51.33 |
| March 2007 | $32.64 | $49.53 |
| February 2007 | $33.03 | $50.13 |
| January 2007 | $34.94 | $53.17 |
| December 2006 | $36.13 | $54.98 |
| November 2006 | $35.41 | $53.89 |
| October 2006 | $33.68 | $51.40 |
| September 2006 | $34.46 | $52.60 |
| August 2006 | $34.07 | $52 |
| July 2006 | $33.60 | $51.43 |
| June 2006 | $32.45 | $49.67 |
| May 2006 | $32.07 | $49.09 |
| April 2006 | $31.71 | $48.68 |
| March 2006 | $30.97 | $47.55 |
| February 2006 | $29.88 | $45.87 |
| January 2006 | $29.64 | $45.60 |
| December 2005 | $29.53 | $45.43 |
| November 2005 | $30.92 | $47.57 |
| October 2005 | $28.55 | $44.02 |
| September 2005 | $31.24 | $48.17 |
| August 2005 | $30.48 | $46.99 |
| July 2005 | $31.50 | $48.68 |
| June 2005 | $29.85 | $46.12 |
| May 2005 | $29.26 | $45.22 |
| April 2005 | $27.02 | $41.85 |
| March 2005 | $26.27 | $40.68 |
| February 2005 | $26.20 | $40.57 |
| January 2005 | $27.19 | $42.11 |
| December 2004 | $31.48 | $48.76 |
| November 2004 | $31.51 | $48.80 |
| October 2004 | $29.39 | $45.51 |
| September 2004 | $28.81 | $44.61 |
| August 2004 | $27.70 | $42.90 |
| July 2004 | $26.49 | $41.03 |
| June 2004 | $25.36 | $39.27 |
| May 2004 | $24.57 | $38.05 |
| April 2004 | $24.49 | $39.06 |
| March 2004 | $25.70 | $41 |
| February 2004 | $25.45 | $40.60 |
| January 2004 | $24.64 | $39.30 |
| December 2003 | $24.27 | $38.72 |
| November 2003 | $24.30 | $38.77 |
| October 2003 | $23.70 | $37.80 |
| September 2003 | $23.79 | $37.95 |
| August 2003 | $24.84 | $39.62 |
| July 2003 | $24.20 | $38.60 |
| June 2003 | $24.19 | $38.59 |
| May 2003 | $22.67 | $36.16 |
| April 2003 | $21.94 | $36.05 |
| March 2003 | $19.88 | $32.67 |
| February 2003 | $19.76 | $32.47 |
| January 2003 | $19.87 | $32.65 |
| December 2002 | $19.71 | $32.39 |
| November 2002 | $19.99 | $32.84 |
| October 2002 | $19.98 | $32.82 |
| September 2002 | $19.78 | $32.50 |
| August 2002 | $20.27 | $33.31 |
| July 2002 | $19.09 | $31.36 |
| June 2002 | $20.37 | $33.46 |
| May 2002 | $21.30 | $34.99 |
| April 2002 | $20.09 | $34 |
| March 2002 | $20.03 | $33.90 |
| February 2002 | $18.86 | $31.91 |
| January 2002 | $18.54 | $31.38 |
| December 2001 | $18.62 | $31.51 |
| November 2001 | $18.67 | $31.60 |
| October 2001 | $18.32 | $31 |
| September 2001 | $17.84 | $30.19 |
| August 2001 | $17.89 | $30.27 |
| July 2001 | $18.06 | $30.56 |
| June 2001 | $15.90 | $26.90 |
| May 2001 | $15.07 | $25.50 |
| April 2001 | $13.74 | $23.95 |
| March 2001 | $14.09 | $24.56 |
| February 2001 | $13.27 | $23.12 |
| January 2001 | $12.73 | $22.19 |
| December 2000 | $12.19 | $21.25 |
| November 2000 | $10.58 | $18.44 |
| October 2000 | $10.90 | $19 |
| September 2000 | $10.61 | $18.50 |
| August 2000 | $10.26 | $17.88 |
| July 2000 | $10.51 | $18.31 |
| June 2000 | $10.08 | $17.56 |
| May 2000 | $9.36 | $16.31 |
| April 2000 | $9.41 | $16.41 |
| March 2000 | $10.61 | $18.50 |
| February 2000 | $8.89 | $15.50 |
| January 2000 | $9.61 | $16.75 |
| December 1999 | $11.59 | $20.20 |
| November 1999 | $12.23 | $21.31 |
| October 1999 | $12.12 | $21.12 |
| September 1999 | $10.86 | $19.50 |
| August 1999 | $12.01 | $21.56 |
| July 1999 | $12.67 | $22.75 |
| June 1999 | $14.06 | $25.25 |
| May 1999 | $14.06 | $25.25 |
| April 1999 | $14.34 | $25.75 |
| March 1999 | $14.34 | $25.75 |
| February 1999 | $12.81 | $23 |
| January 1999 | $13.09 | $47 |
| December 1998 | $13.12 | $47.12 |
| November 1998 | $13.23 | $47.50 |
| October 1998 | $13.03 | $49.12 |
| September 1998 | $11.73 | $44.22 |
| August 1998 | $11.63 | $43.84 |
| July 1998 | $12.03 | $45.36 |
| June 1998 | $12.78 | $48.17 |
| May 1998 | $13.38 | $50.46 |
| April 1998 | $13.76 | $51.86 |
| March 1998 | $13.22 | $49.82 |
| February 1998 | $13.28 | $50.08 |
| January 1998 | $11.32 | $42.69 |
| December 1997 | $10.50 | $39.57 |
| November 1997 | $11.15 | $42.05 |
| October 1997 | $11.55 | $44.85 |
| September 1997 | $10.27 | $39.88 |
| August 1997 | $10.24 | $39.76 |
| July 1997 | $10.57 | $41.03 |
| June 1997 | $9.25 | $35.93 |
| May 1997 | $8.83 | $34.28 |
| April 1997 | $8.27 | $32.11 |
| March 1997 | $7.74 | $30.07 |
| February 1997 | $7.74 | $30.07 |
| January 1997 | $8.14 | $31.60 |
| December 1996 | $7.09 | $27.52 |
| November 1996 | $6.96 | $27.02 |
| October 1996 | $6.50 | $26 |
| September 1996 | $6.05 | $24.21 |
| August 1996 | $5.48 | $21.92 |
| July 1996 | $5.45 | $21.79 |
| June 1996 | $5.67 | $22.68 |
| May 1996 | $5.54 | $22.17 |
| April 1996 | $5.48 | $21.92 |
| March 1996 | $5.22 | $20.90 |
| February 1996 | $5.16 | $20.64 |
| January 1996 | $5.19 | $20.77 |
| December 1995 | $5.86 | $23.45 |
| November 1995 | $5.99 | $23.96 |
| October 1995 | $5.07 | $20.90 |
| September 1995 | $5.82 | $23.96 |
| August 1995 | $5.54 | $22.81 |
| July 1995 | $5.78 | $23.83 |
| June 1995 | $5.54 | $22.81 |
| May 1995 | $5.60 | $23.06 |
| April 1995 | $5.44 | $22.43 |
| March 1995 | $5.44 | $22.43 |
| February 1995 | $5.44 | $22.43 |
| January 1995 | $5.38 | $22.17 |
| December 1994 | $5.44 | $22.43 |
| November 1994 | $5.44 | $22.43 |
| October 1994 | $4.80 | $20.39 |
| September 1994 | $5.04 | $21.41 |
| August 1994 | $5.28 | $22.43 |
| July 1994 | $5.22 | $22.17 |
| June 1994 | $4.74 | $20.13 |
| May 1994 | $5.34 | $22.68 |
| April 1994 | $4.56 | $19.37 |
| March 1994 | $4.92 | $20.90 |
| February 1994 | $6.25 | $26.50 |
| January 1994 | $6.25 | $26.50 |
| December 1993 | $6.55 | $27.78 |
| November 1993 | $5.95 | $25.23 |
| October 1993 | $5.66 | $24.72 |
| September 1993 | $5.48 | $23.96 |
| August 1993 | $5.02 | $21.92 |
| July 1993 | $4.66 | $20.39 |
| June 1993 | $5.02 | $21.92 |
| May 1993 | $5.02 | $21.92 |
| April 1993 | $4.90 | $21.41 |
| March 1993 | $5.83 | $25.48 |
| February 1993 | $5.54 | $24.21 |
| January 1993 | $4.90 | $21.41 |
| December 1992 | $5.36 | $23.45 |
| November 1992 | $3.62 | $15.80 |
| October 1992 | $3.44 | $15.04 |
| September 1992 | $3.44 | $15.04 |
| August 1992 | $3.62 | $15.80 |
| July 1992 | $3.26 | $14.27 |
| June 1992 | $2.65 | $11.60 |
| May 1992 | $2.54 | $11.09 |
| April 1992 | $2.54 | $11.09 |
| March 1992 | $2.74 | $11.98 |
| February 1992 | $2.19 | $9.56 |
| January 1992 | $2.24 | $9.81 |
| December 1991 | $3.50 | $15.29 |
| November 1991 | $4.01 | $0.18 |
| October 1991 | $5.10 | $0.22 |
| September 1991 | $7.29 | $0.32 |
BOKF
List: Contenders
Price: $89.96
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.45%
Payout Ratio: 27.43%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 7.99 USD
P/E Ratio: 10.11
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 171700
Market Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 1.89%
DGR5: 3.52%
DGR10: -9.99%