Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancfirst Corp (NQ: BANF )

104.54 +0.38 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.306 4.320 4.306 4.306 6,690 -0.01(-0.31%)
Feb 27, 2003 4.331 4.331 4.286 4.319 6,690 -0.01(-0.12%)
Feb 26, 2003 4.344 4.384 4.324 4.324 43,232 -0.02(-0.45%)
Feb 25, 2003 4.247 4.343 4.228 4.343 23,675 +0.11(+2.69%)
Feb 24, 2003 4.255 4.258 4.230 4.230 3,088 -0.06(-1.34%)
Feb 21, 2003 4.269 4.287 4.259 4.287 4,117 +0.03(+0.66%)
Feb 20, 2003 4.263 4.263 4.259 4.259 3,088 -0.00(-0.09%)
Feb 19, 2003 4.275 4.275 4.263 4.263 5,661 -0.03(-0.59%)
Feb 18, 2003 4.263 4.288 4.242 4.288 8,234 +0.05(+1.07%)
Feb 14, 2003 4.217 4.244 4.208 4.242 9,778 +0.06(+1.46%)
Feb 13, 2003 4.170 4.181 4.170 4.181 3,088 +0.01(+0.28%)
Feb 12, 2003 4.205 4.205 4.170 4.170 98,303 +0.00(+0.00%)
Feb 11, 2003 4.170 4.184 4.170 4.170 70,510 -0.00(-0.09%)
Feb 10, 2003 4.163 4.174 4.163 4.173 21,616 +0.01(+0.26%)
Feb 07, 2003 4.173 4.177 4.159 4.163 106,538 -0.02(-0.46%)
Feb 06, 2003 4.265 4.265 4.163 4.182 48,894 -0.06(-1.49%)
Feb 05, 2003 4.289 4.307 4.245 4.245 12,352 -0.04(-1.00%)
Feb 04, 2003 4.347 4.347 4.288 4.288 124,037 -0.06(-1.32%)
Feb 03, 2003 4.379 4.380 4.328 4.345 55,070 -0.04(-1.02%)
Jan 31, 2003 4.242 4.390 4.236 4.390 3,332,531 +0.15(+3.53%)
Jan 30, 2003 4.284 4.284 4.241 4.241 20,628 -0.04(-1.02%)
Jan 29, 2003 4.254 4.331 4.254 4.284 21,101 +0.03(+0.71%)
Jan 28, 2003 4.255 4.289 4.217 4.254 14,925 +0.04(+0.90%)
Jan 27, 2003 4.226 4.300 4.216 4.216 58,673 -0.01(-0.23%)
Jan 24, 2003 4.324 4.324 4.226 4.226 28,307 -0.12(-2.68%)
Jan 23, 2003 4.353 4.374 4.343 4.343 6,176 -0.02(-0.53%)
Jan 22, 2003 4.361 4.372 4.336 4.366 39,115 +0.00(+0.11%)
Jan 21, 2003 4.372 4.374 4.336 4.361 36,027 +0.03(+0.65%)
Jan 17, 2003 4.395 4.396 4.331 4.333 24,704 -0.05(-1.22%)
Jan 16, 2003 4.396 4.396 4.350 4.386 21,101 +0.01(+0.22%)
Jan 15, 2003 4.334 4.396 4.299 4.377 111,170 +0.03(+0.78%)
Jan 14, 2003 4.469 4.469 4.343 4.343 25,733 -0.03(-0.60%)
Jan 13, 2003 4.421 4.421 4.353 4.369 10,808 -0.04(-0.81%)
Jan 10, 2003 4.449 4.466 4.405 4.405 10,808 +0.06(+1.43%)
Jan 09, 2003 4.372 4.372 4.325 4.343 3,088 -0.03(-0.67%)
Jan 08, 2003 4.309 4.372 4.284 4.372 23,675 +0.03(+0.69%)
Jan 07, 2003 4.473 4.474 4.312 4.342 66,907 -0.13(-2.81%)
Jan 06, 2003 4.502 4.502 4.466 4.467 54,041 -0.01(-0.26%)
Jan 03, 2003 4.556 4.556 4.460 4.479 37,571 -0.10(-2.12%)
Jan 02, 2003 4.572 4.577 4.533 4.576 16,469 +0.01(+0.21%)
Dec 31, 2002 4.643 4.643 4.566 4.566 36,027 -0.04(-0.89%)
Dec 30, 2002 4.643 4.643 4.606 4.607 104,479 -0.05(-1.11%)
Dec 27, 2002 4.655 4.683 4.655 4.658 23,675 -0.01(-0.29%)
Dec 26, 2002 4.660 4.687 4.617 4.672 7,205 +0.02(+0.44%)
Dec 24, 2002 4.651 4.651 4.651 4.651 514 -0.01(-0.17%)
Dec 23, 2002 4.558 4.659 4.558 4.659 13,381 +0.08(+1.80%)
Dec 20, 2002 4.558 4.658 4.558 4.577 82,862 -0.00(-0.02%)
Dec 19, 2002 4.584 4.621 4.527 4.578 17,499 -0.09(-1.92%)
Dec 18, 2002 4.741 4.741 4.618 4.667 9,778 -0.06(-1.36%)
Dec 17, 2002 4.663 4.731 4.663 4.731 11,837 +0.07(+1.46%)
Dec 16, 2002 4.594 4.663 4.593 4.663 53,011 +0.08(+1.74%)
Dec 13, 2002 4.539 4.595 4.509 4.583 61,761 +0.01(+0.21%)
Dec 12, 2002 4.548 4.581 4.542 4.574 35,512 +0.03(+0.71%)
Dec 11, 2002 4.547 4.595 4.519 4.542 56,614 -0.01(-0.16%)
Dec 10, 2002 4.573 4.594 4.549 4.549 12,352 -0.04(-0.86%)
Dec 09, 2002 4.601 4.615 4.571 4.588 39,115 -0.03(-0.63%)
Dec 06, 2002 4.621 4.621 4.601 4.617 55,070 +0.01(+0.27%)
Dec 05, 2002 4.598 4.623 4.598 4.605 24,704 -0.00(-0.11%)
Dec 04, 2002 4.597 4.643 4.585 4.610 7,205 +0.01(+0.21%)
Dec 03, 2002 4.653 4.653 4.600 4.600 4,632 -0.00(-0.04%)
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.