Skip to main content

Bancfirst Corp (NQ: BANF )

108.71 -2.19 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.47 14.72 14.20 14.72 89,350 +0.23(+1.60%)
Nov 27, 2009 14.39 14.94 14.36 14.49 43,173 -0.40(-2.66%)
Nov 25, 2009 15.19 15.25 14.80 14.89 24,875 -0.26(-1.73%)
Nov 24, 2009 15.03 15.19 14.89 15.15 20,840 +0.17(+1.15%)
Nov 23, 2009 14.76 15.14 14.76 14.98 25,224 +0.39(+2.69%)
Nov 20, 2009 14.45 14.62 14.45 14.59 37,361 +0.08(+0.54%)
Nov 19, 2009 14.63 14.63 14.46 14.51 63,231 -0.24(-1.65%)
Nov 18, 2009 14.98 15.08 14.70 14.75 33,337 -0.19(-1.26%)
Nov 17, 2009 15.02 15.02 14.86 14.94 65,623 -0.09(-0.60%)
Nov 16, 2009 14.87 15.18 14.87 15.03 40,161 +0.33(+2.24%)
Nov 13, 2009 14.51 14.79 14.51 14.70 23,842 +0.27(+1.88%)
Nov 12, 2009 14.97 15.06 14.42 14.43 36,915 -0.52(-3.49%)
Nov 11, 2009 14.88 15.08 14.81 14.95 19,996 +0.21(+1.41%)
Nov 10, 2009 14.78 14.90 14.60 14.74 50,155 -0.06(-0.40%)
Nov 09, 2009 14.67 14.90 14.57 14.80 39,404 +0.22(+1.53%)
Nov 06, 2009 14.31 14.74 14.31 14.58 37,886 +0.14(+0.95%)
Nov 05, 2009 14.08 14.47 13.99 14.44 76,163 +0.45(+3.25%)
Nov 04, 2009 14.34 14.50 13.92 13.99 80,432 -0.23(-1.60%)
Nov 03, 2009 14.06 14.22 13.95 14.21 42,352 +0.08(+0.58%)
Nov 02, 2009 14.21 14.36 13.87 14.13 39,687 -0.03(-0.19%)
Oct 30, 2009 14.29 14.43 13.94 14.16 78,583 -0.24(-1.63%)
Oct 29, 2009 14.28 14.46 14.23 14.39 42,839 +0.19(+1.35%)
Oct 28, 2009 14.41 14.54 14.16 14.20 70,769 -0.17(-1.20%)
Oct 27, 2009 14.23 14.61 14.14 14.38 115,883 +0.16(+1.13%)
Oct 26, 2009 14.47 14.52 14.05 14.21 28,810 -0.09(-0.63%)
Oct 23, 2009 14.43 14.59 14.21 14.30 54,032 -0.20(-1.38%)
Oct 22, 2009 14.31 14.54 14.18 14.50 86,066 +0.19(+1.34%)
Oct 21, 2009 14.38 14.68 14.23 14.31 53,545 -0.06(-0.44%)
Oct 20, 2009 14.35 14.63 14.27 14.38 27,190 -0.20(-1.37%)
Oct 19, 2009 14.57 14.58 14.37 14.57 44,336 +0.09(+0.65%)
Oct 16, 2009 14.55 14.59 14.33 14.48 32,829 -0.12(-0.81%)
Oct 15, 2009 14.54 14.72 14.37 14.60 46,108 +0.00(+0.00%)
Oct 14, 2009 14.44 14.72 14.43 14.60 17,112 +0.30(+2.11%)
Oct 13, 2009 14.32 14.58 14.20 14.30 36,621 -0.07(-0.46%)
Oct 12, 2009 14.45 14.56 14.35 14.36 27,394 -0.20(-1.40%)
Oct 09, 2009 14.38 14.66 14.24 14.57 44,856 +0.17(+1.20%)
Oct 08, 2009 14.51 14.55 14.37 14.39 26,716 -0.05(-0.35%)
Oct 07, 2009 14.38 14.64 14.38 14.45 42,385 +0.07(+0.52%)
Oct 06, 2009 14.19 14.39 14.10 14.37 54,032 +0.28(+2.00%)
Oct 05, 2009 14.14 14.36 13.78 14.09 87,371 +0.01(+0.08%)
Oct 02, 2009 14.03 14.47 13.97 14.08 111,336 +0.01(+0.06%)
Oct 01, 2009 14.34 14.48 14.07 14.07 31,294 -0.41(-2.84%)
Sep 30, 2009 14.85 14.93 14.23 14.48 159,962 -0.29(-1.96%)
Sep 29, 2009 14.80 15.15 14.59 14.77 52,877 -0.09(-0.58%)
Sep 28, 2009 14.74 15.17 14.71 14.86 113,774 +0.17(+1.19%)
Sep 25, 2009 14.65 15.62 14.54 14.68 61,100 -0.03(-0.19%)
Sep 24, 2009 15.03 15.12 14.69 14.71 103,779 -0.21(-1.41%)
Sep 23, 2009 15.42 15.42 14.89 14.92 55,336 -0.34(-2.25%)
Sep 22, 2009 15.34 15.47 14.99 15.27 36,480 +0.06(+0.41%)
Sep 21, 2009 15.17 15.56 15.16 15.20 40,507 -0.07(-0.46%)
Sep 18, 2009 14.94 15.29 14.65 15.27 105,316 +0.38(+2.57%)
Sep 17, 2009 14.64 15.00 14.60 14.89 24,805 +0.26(+1.79%)
Sep 16, 2009 14.49 14.77 14.49 14.63 52,973 +0.14(+1.00%)
Sep 15, 2009 14.57 14.60 14.46 14.48 45,094 -0.16(-1.12%)
Sep 14, 2009 14.59 14.65 14.42 14.65 31,065 -0.05(-0.32%)
Sep 11, 2009 14.44 14.77 14.31 14.69 50,437 +0.08(+0.53%)
Sep 10, 2009 14.45 14.65 14.41 14.62 44,421 +0.11(+0.73%)
Sep 09, 2009 14.26 14.64 14.17 14.51 54,236 +0.28(+1.95%)
Sep 08, 2009 14.06 14.29 13.98 14.23 39,312 +0.25(+1.82%)
Sep 04, 2009 13.60 13.98 13.60 13.98 41,668 +0.16(+1.16%)
Sep 03, 2009 13.80 13.82 13.55 13.82 22,365 +0.16(+1.14%)
Sep 02, 2009 13.85 14.07 13.58 13.66 102,607 -0.22(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.