Skip to main content

Bancfirst Corp (NQ: BANF )

87.70 +1.20 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.84 15.00 14.72 14.94 103,762 -0.03(-0.22%)
Nov 29, 2010 14.91 15.02 14.77 14.97 40,112 -0.02(-0.15%)
Nov 26, 2010 15.20 15.20 14.97 14.99 5,558 -0.29(-1.88%)
Nov 24, 2010 15.10 15.28 15.28 15.28 18,491 +0.30(+2.01%)
Nov 23, 2010 14.92 15.18 14.92 14.98 30,890 -0.11(-0.76%)
Nov 22, 2010 15.31 15.31 14.75 15.09 45,018 -0.27(-1.75%)
Nov 19, 2010 15.37 15.37 15.10 15.36 34,837 +0.01(+0.07%)
Nov 18, 2010 15.58 15.58 14.88 15.35 40,235 -0.05(-0.33%)
Nov 17, 2010 15.38 15.50 15.32 15.40 16,935 +0.01(+0.10%)
Nov 16, 2010 15.43 15.43 15.28 15.39 26,519 -0.13(-0.83%)
Nov 15, 2010 15.45 15.65 15.29 15.52 15,747 +0.18(+1.15%)
Nov 12, 2010 15.18 15.64 15.02 15.34 108,926 +0.05(+0.31%)
Nov 11, 2010 15.49 15.49 15.21 15.29 27,752 -0.35(-2.21%)
Nov 10, 2010 15.28 15.64 15.28 15.64 37,890 +0.39(+2.56%)
Nov 09, 2010 15.64 15.64 15.16 15.25 57,292 -0.35(-2.22%)
Nov 08, 2010 15.70 15.70 15.46 15.59 23,636 -0.12(-0.75%)
Nov 05, 2010 15.66 15.79 15.47 15.71 44,915 +0.08(+0.52%)
Nov 04, 2010 15.55 15.63 15.24 15.63 60,372 +0.27(+1.72%)
Nov 03, 2010 15.38 15.42 15.28 15.37 21,629 +0.03(+0.22%)
Nov 02, 2010 15.17 15.34 15.13 15.33 51,761 +0.29(+1.96%)
Nov 01, 2010 15.17 15.17 14.84 15.04 78,055 -0.09(-0.61%)
Oct 29, 2010 15.13 15.31 15.13 15.13 29,917 -0.02(-0.15%)
Oct 28, 2010 15.33 15.33 15.07 15.15 27,657 -0.03(-0.19%)
Oct 27, 2010 15.23 15.36 15.00 15.18 48,577 -0.08(-0.53%)
Oct 25, 2010 15.45 15.45 15.23 15.26 52,619 -0.02(-0.12%)
Oct 22, 2010 15.17 15.31 15.16 15.28 55,382 +0.22(+1.44%)
Oct 21, 2010 15.09 15.15 14.86 15.06 49,561 +0.07(+0.47%)
Oct 20, 2010 14.91 15.13 14.87 14.99 39,297 +0.13(+0.84%)
Oct 19, 2010 14.94 15.19 14.74 14.87 96,234 -0.22(-1.46%)
Oct 18, 2010 14.97 15.18 14.90 15.09 94,555 +0.17(+1.13%)
Oct 15, 2010 15.07 15.19 14.81 14.92 85,802 +0.03(+0.20%)
Oct 14, 2010 14.89 14.96 14.74 14.89 50,465 +0.00(+0.00%)
Oct 13, 2010 14.85 14.96 14.76 14.89 63,934 +0.14(+0.95%)
Oct 12, 2010 14.74 14.80 14.69 14.75 28,776 -0.03(-0.17%)
Oct 11, 2010 14.93 14.94 14.78 14.78 16,717 -0.11(-0.77%)
Oct 08, 2010 14.83 14.94 14.82 14.89 56,368 +0.13(+0.90%)
Oct 07, 2010 14.97 14.99 14.69 14.76 56,596 -0.04(-0.27%)
Oct 06, 2010 14.98 14.99 14.79 14.80 49,107 -0.18(-1.23%)
Oct 05, 2010 14.93 14.99 14.77 14.98 152,630 +0.37(+2.52%)
Oct 04, 2010 14.91 15.00 14.61 14.61 71,532 -0.29(-1.95%)
Oct 01, 2010 15.01 15.14 14.82 14.90 64,116 +0.01(+0.07%)
Sep 30, 2010 15.02 15.04 14.84 14.89 106,633 -0.03(-0.22%)
Sep 29, 2010 14.97 14.97 14.79 14.93 57,373 -0.05(-0.32%)
Sep 28, 2010 14.92 15.04 14.74 14.97 115,511 +0.14(+0.97%)
Sep 27, 2010 15.05 15.05 14.82 14.83 67,111 -0.17(-1.12%)
Sep 24, 2010 14.96 15.07 14.85 15.00 78,725 +0.31(+2.14%)
Sep 23, 2010 14.53 14.89 14.45 14.68 67,351 +0.16(+1.11%)
Sep 22, 2010 14.73 14.89 14.49 14.52 52,517 -0.22(-1.51%)
Sep 21, 2010 14.88 15.00 14.71 14.75 42,184 -0.14(-0.91%)
Sep 20, 2010 14.19 14.88 14.16 14.88 114,333 +0.80(+5.66%)
Sep 17, 2010 14.02 14.25 13.91 14.08 199,422 -0.03(-0.18%)
Sep 15, 2010 13.99 14.12 13.79 14.11 21,416 +0.07(+0.47%)
Sep 14, 2010 14.25 14.25 13.94 14.04 20,648 -0.21(-1.46%)
Sep 13, 2010 14.05 14.26 14.02 14.25 45,793 +0.39(+2.82%)
Sep 10, 2010 13.96 14.12 13.80 13.86 33,708 -0.07(-0.53%)
Sep 09, 2010 14.09 14.11 13.75 13.93 28,690 +0.04(+0.32%)
Sep 08, 2010 13.88 14.15 13.82 13.89 54,067 +0.09(+0.66%)
Sep 07, 2010 14.11 14.12 13.76 13.80 74,491 -0.33(-2.36%)
Sep 03, 2010 14.14 14.20 14.03 14.13 72,884 +0.10(+0.70%)
Sep 02, 2010 14.08 14.08 13.87 14.03 40,164 +0.02(+0.16%)
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.