BOK Financial Corporation - Price History

Monthly price history for BOKF (BOK Financial Corporation)

DateAdjusted priceReal price
June 2024 $88.20 $88.20
May 2024 $90.62 $90.62
April 2024 $88.21 $88.73
March 2024 $91.46 $92
February 2024 $84.51 $85.01
January 2024 $82.81 $83.84
December 2023 $84.59 $85.65
November 2023 $70.88 $71.77
October 2023 $64.20 $65.52
September 2023 $78.36 $79.98
August 2023 $81.43 $83.11
July 2023 $86.74 $89.08
June 2023 $78.66 $80.78
May 2023 $79.18 $81.32
April 2023 $81.08 $83.87
March 2023 $81.60 $84.41
February 2023 $101.20 $104.68
January 2023 $96.65 $100.50
December 2022 $99.82 $103.79
November 2022 $100.70 $104.71
October 2022 $105.43 $110.19
September 2022 $85.02 $88.86
August 2022 $85.03 $88.87
July 2022 $83.76 $88.03
June 2022 $71.91 $75.58
May 2022 $81.99 $86.17
April 2022 $78.42 $82.93
March 2022 $88.84 $93.95
February 2022 $97.11 $102.70
January 2022 $96.47 $102.55
December 2021 $99.24 $105.49
November 2021 $97.09 $103.21
October 2021 $94.71 $101.17
September 2021 $83.84 $89.55
August 2021 $82.43 $88.05
July 2021 $78.19 $84.01
June 2021 $80.60 $86.60
May 2021 $84.73 $91.04
April 2021 $81.38 $87.94
March 2021 $82.65 $89.32
February 2021 $79.64 $86.06
January 2021 $67.92 $73.86
December 2020 $62.98 $68.48
November 2020 $61.57 $66.95
October 2020 $53.60 $58.74
September 2020 $47 $51.51
August 2020 $51.22 $56.14
July 2020 $50.39 $55.70
June 2020 $51.06 $56.44
May 2020 $46.09 $50.94
April 2020 $46.35 $51.79
March 2020 $38.09 $42.56
February 2020 $64.80 $72.40
January 2020 $70.16 $78.90
December 2019 $77.72 $87.40
November 2019 $74.11 $83.34
October 2019 $68.19 $77.15
September 2019 $69.96 $79.15
August 2019 $67.30 $76.14
July 2019 $73.50 $83.68
June 2019 $66.30 $75.48
May 2019 $65.81 $74.93
April 2019 $76.09 $87.14
March 2019 $71.20 $81.55
February 2019 $78.97 $90.44
January 2019 $72.15 $83.11
December 2018 $63.66 $73.33
November 2018 $73.18 $84.30
October 2018 $74.01 $85.73
September 2018 $83.98 $97.28
August 2018 $88.53 $102.55
July 2018 $83.60 $97.33
June 2018 $80.75 $94.01
May 2018 $86.71 $100.95
April 2018 $86.10 $100.68
March 2018 $84.65 $98.99
February 2018 $80.77 $94.45
January 2018 $82.29 $96.69
December 2017 $78.57 $92.32
November 2017 $75.74 $89
October 2017 $73.19 $86.47
September 2017 $75.40 $89.08
August 2017 $68.12 $80.48
July 2017 $71.63 $85.07
June 2017 $70.84 $84.13
May 2017 $67.81 $80.53
April 2017 $70.60 $84.29
March 2017 $65.56 $78.27
February 2017 $69.07 $82.46
January 2017 $68.52 $82.24
December 2016 $69.18 $83.04
November 2016 $66.92 $80.32
October 2016 $58.80 $71.02
September 2016 $57.10 $68.97
August 2016 $57.19 $69.07
July 2016 $53.66 $65.23
June 2016 $51.58 $62.70
May 2016 $52.44 $63.74
April 2016 $49.15 $60.18
March 2016 $44.61 $54.62
February 2016 $39.91 $48.87
January 2016 $40.48 $50.01
December 2015 $48.40 $59.79
November 2015 $55.73 $68.85
October 2015 $54.05 $67.18
September 2015 $52.07 $64.71
August 2015 $50.92 $63.28
July 2015 $53.14 $66.46
June 2015 $55.63 $69.58
May 2015 $51.72 $64.68
April 2015 $51.79 $65.19
March 2015 $48.63 $61.22
February 2015 $46.87 $59
January 2015 $42.68 $54.11
December 2014 $47.36 $60.04
November 2014 $50.84 $64.45
October 2014 $53.75 $68.56
September 2014 $52.12 $66.48
August 2014 $52.82 $67.38
July 2014 $51.62 $66.24
June 2014 $51.90 $66.60
May 2014 $48.92 $62.78
April 2014 $50.66 $65.42
March 2014 $53.47 $69.05
February 2014 $50.12 $64.73
January 2014 $49.45 $64.26
December 2013 $51.04 $66.32
November 2013 $48.71 $63.30
October 2013 $46.82 $61.23
September 2013 $48.44 $63.35
August 2013 $49 $64.09
July 2013 $50.70 $66.69
June 2013 $48.69 $64.05
May 2013 $49.49 $65.10
April 2013 $47.23 $62.49
March 2013 $47.09 $62.30
February 2013 $44.92 $59.43
January 2013 $42.08 $56.05
December 2012 $40.89 $54.46
November 2012 $41.33 $55.04
October 2012 $42.96 $58.65
September 2012 $43.29 $59.10
August 2012 $42.17 $57.57
July 2012 $41.12 $56.49
June 2012 $42.36 $58.20
May 2012 $40.58 $55.75
April 2012 $41.24 $57.03
March 2012 $40.70 $56.28
February 2012 $38.82 $53.68
January 2012 $40.03 $55.70
December 2011 $39.48 $54.93
November 2011 $39.42 $54.85
October 2011 $37.30 $52.22
September 2011 $33.50 $46.89
August 2011 $35.15 $49.20
July 2011 $38.68 $54.46
June 2011 $38.90 $54.77
May 2011 $37.65 $53.01
April 2011 $38.01 $53.78
March 2011 $36.52 $51.68
February 2011 $36.29 $51.35
January 2011 $36.35 $51.68
December 2010 $37.56 $53.40
November 2010 $32.85 $46.70
October 2010 $32.35 $46.23
September 2010 $31.58 $45.13
August 2010 $31.10 $44.44
July 2010 $33.92 $48.71
June 2010 $33.05 $47.47
May 2010 $35.20 $50.55
April 2010 $37.73 $54.43
March 2010 $36.35 $52.44
February 2010 $31.87 $45.98
January 2010 $32.70 $47.41
December 2009 $32.77 $47.52
November 2009 $32.05 $46.48
October 2009 $29.47 $42.97
September 2009 $31.77 $46.32
August 2009 $31.03 $45.24
July 2009 $28.58 $41.89
June 2009 $25.70 $37.67
May 2009 $27.68 $40.56
April 2009 $25.55 $37.66
March 2009 $23.40 $34.50
February 2009 $20.42 $30.10
January 2009 $25.15 $37.30
December 2008 $27.24 $40.40
November 2008 $31.27 $46.39
October 2008 $32.10 $47.84
September 2008 $32.48 $48.41
August 2008 $29.22 $43.56
July 2008 $26.76 $40.09
June 2008 $35.68 $53.45
May 2008 $38.87 $58.23
April 2008 $37.98 $57.10
March 2008 $34.74 $52.23
February 2008 $34.40 $51.72
January 2008 $36.10 $54.48
December 2007 $34.26 $51.70
November 2007 $36.27 $54.74
October 2007 $36 $54.54
September 2007 $33.94 $51.41
August 2007 $33.62 $50.93
July 2007 $32.89 $50.02
June 2007 $35.12 $53.42
May 2007 $35.69 $54.28
April 2007 $33.62 $51.33
March 2007 $32.44 $49.53
February 2007 $32.84 $50.13
January 2007 $34.73 $53.17
December 2006 $35.92 $54.98
November 2006 $35.20 $53.89
October 2006 $33.48 $51.40
September 2006 $34.26 $52.60
August 2006 $33.87 $52
July 2006 $33.41 $51.43
June 2006 $32.26 $49.67
May 2006 $31.89 $49.09
April 2006 $31.52 $48.68
March 2006 $30.79 $47.55
February 2006 $29.70 $45.87
January 2006 $29.47 $45.60
December 2005 $29.36 $45.43
November 2005 $30.74 $47.57
October 2005 $28.38 $44.02
September 2005 $31.06 $48.17
August 2005 $30.30 $46.99
July 2005 $31.32 $48.68
June 2005 $29.67 $46.12
May 2005 $29.09 $45.22
April 2005 $26.87 $41.85
March 2005 $26.12 $40.68
February 2005 $26.04 $40.57
January 2005 $27.03 $42.11
December 2004 $31.30 $48.76
November 2004 $31.33 $48.80
October 2004 $29.22 $45.51
September 2004 $28.64 $44.61
August 2004 $27.54 $42.90
July 2004 $26.34 $41.03
June 2004 $25.21 $39.27
May 2004 $24.43 $38.05
April 2004 $24.34 $39.06
March 2004 $25.55 $41
February 2004 $25.30 $40.60
January 2004 $24.49 $39.30
December 2003 $24.13 $38.72
November 2003 $24.16 $38.77
October 2003 $23.56 $37.80
September 2003 $23.65 $37.95
August 2003 $24.69 $39.62
July 2003 $24.06 $38.60
June 2003 $24.05 $38.59
May 2003 $22.54 $36.16
April 2003 $21.81 $36.05
March 2003 $19.77 $32.67
February 2003 $19.65 $32.47
January 2003 $19.76 $32.65
December 2002 $19.60 $32.39
November 2002 $19.87 $32.84
October 2002 $19.86 $32.82
September 2002 $19.67 $32.50
August 2002 $20.16 $33.31
July 2002 $18.98 $31.36
June 2002 $20.25 $33.46
May 2002 $21.17 $34.99
April 2002 $19.97 $34
March 2002 $19.92 $33.90
February 2002 $18.75 $31.91
January 2002 $18.44 $31.38
December 2001 $18.51 $31.51
November 2001 $18.56 $31.60
October 2001 $18.21 $31
September 2001 $17.74 $30.19
August 2001 $17.78 $30.27
July 2001 $17.95 $30.56
June 2001 $15.80 $26.90
May 2001 $14.98 $25.50
April 2001 $13.66 $23.95
March 2001 $14.01 $24.56
February 2001 $13.19 $23.12
January 2001 $12.66 $22.19
December 2000 $12.12 $21.25
November 2000 $10.52 $18.44
October 2000 $10.84 $19
September 2000 $10.55 $18.50
August 2000 $10.20 $17.88
July 2000 $10.44 $18.31
June 2000 $10.02 $17.56
May 2000 $9.30 $16.31
April 2000 $9.36 $16.41
March 2000 $10.55 $18.50
February 2000 $8.84 $15.50
January 2000 $9.55 $16.75
December 1999 $11.52 $20.20
November 1999 $12.16 $21.31
October 1999 $12.05 $21.12
September 1999 $10.80 $19.50
August 1999 $11.94 $21.56
July 1999 $12.60 $22.75
June 1999 $13.98 $25.25
May 1999 $13.98 $25.25
April 1999 $14.26 $25.75
March 1999 $14.26 $25.75
February 1999 $12.74 $23
January 1999 $13.01 $47
December 1998 $13.05 $47.12
November 1998 $13.15 $47.50
October 1998 $12.95 $49.12
September 1998 $11.66 $44.22
August 1998 $11.56 $43.84
July 1998 $11.96 $45.36
June 1998 $12.70 $48.17
May 1998 $13.31 $50.46
April 1998 $13.68 $51.86
March 1998 $13.14 $49.82
February 1998 $13.21 $50.08
January 1998 $11.26 $42.69
December 1997 $10.43 $39.57
November 1997 $11.09 $42.05
October 1997 $11.48 $44.85
September 1997 $10.21 $39.88
August 1997 $10.18 $39.76
July 1997 $10.50 $41.03
June 1997 $9.20 $35.93
May 1997 $8.78 $34.28
April 1997 $8.22 $32.11
March 1997 $7.70 $30.07
February 1997 $7.70 $30.07
January 1997 $8.09 $31.60
December 1996 $7.05 $27.52
November 1996 $6.92 $27.02
October 1996 $6.46 $26
September 1996 $6.02 $24.21
August 1996 $5.45 $21.92
July 1996 $5.42 $21.79
June 1996 $5.64 $22.68
May 1996 $5.51 $22.17
April 1996 $5.45 $21.92
March 1996 $5.19 $20.90
February 1996 $5.13 $20.64
January 1996 $5.16 $20.77
December 1995 $5.83 $23.45
November 1995 $5.96 $23.96
October 1995 $5.04 $20.90
September 1995 $5.78 $23.96
August 1995 $5.50 $22.81
July 1995 $5.75 $23.83
June 1995 $5.50 $22.81
May 1995 $5.57 $23.06
April 1995 $5.41 $22.43
March 1995 $5.41 $22.43
February 1995 $5.41 $22.43
January 1995 $5.35 $22.17
December 1994 $5.41 $22.43
November 1994 $5.41 $22.43
October 1994 $4.78 $20.39
September 1994 $5.02 $21.41
August 1994 $5.25 $22.43
July 1994 $5.20 $22.17
June 1994 $4.72 $20.13
May 1994 $5.31 $22.68
April 1994 $4.54 $19.37
March 1994 $4.90 $20.90
February 1994 $6.21 $26.50
January 1994 $6.21 $26.50
December 1993 $6.51 $27.78
November 1993 $5.91 $25.23
October 1993 $5.62 $24.72
September 1993 $5.45 $23.96
August 1993 $4.98 $21.92
July 1993 $4.64 $20.39
June 1993 $4.98 $21.92
May 1993 $4.98 $21.92
April 1993 $4.87 $21.41
March 1993 $5.80 $25.48
February 1993 $5.51 $24.21
January 1993 $4.87 $21.41
December 1992 $5.33 $23.45
November 1992 $3.59 $15.80
October 1992 $3.42 $15.04
September 1992 $3.42 $15.04
August 1992 $3.59 $15.80
July 1992 $3.25 $14.27
June 1992 $2.64 $11.60
May 1992 $2.52 $11.09
April 1992 $2.52 $11.09
March 1992 $2.72 $11.98
February 1992 $2.17 $9.56
January 1992 $2.23 $9.81
December 1991 $3.48 $15.29
November 1991 $3.99 $0.18
October 1991 $5.07 $0.22
September 1991 $7.25 $0.32

BOKF

List: Contenders

Price: $88.20

52 week price:
62.42
96.41

Dividend Yield: 0.02%

5-year range yield:
0.02%
4.14%

Forward Dividend Yield: 2.49%

Payout Ratio: 31.98%

Payout Ratio Range:
13.30%
47.10%

Dividend Per Share: 2.20 USD

Earnings Per Share: 6.88 USD

P/E Ratio: 12.80

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 171700

Market Capitalization: 5.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 20

DGR3: 1.89%

DGR5: 3.52%

DGR10: 3.42%

Links: