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 (%)
Jul 31, 2003 5.212 5.312 5.105 5.130 22,131 -0.04(-0.81%)
Jul 30, 2003 5.174 5.245 5.101 5.172 13,381 +0.00(+0.00%)
Jul 29, 2003 5.246 5.246 5.104 5.172 55,070 +0.02(+0.45%)
Jul 28, 2003 5.289 5.289 5.149 5.149 22,131 -0.01(-0.19%)
Jul 25, 2003 5.159 5.295 5.159 5.159 8,234 -0.08(-1.59%)
Jul 24, 2003 5.227 5.294 5.204 5.242 9,778 +0.06(+1.24%)
Jul 23, 2003 5.175 5.207 5.159 5.178 12,352 +0.00(+0.00%)
Jul 22, 2003 5.160 5.222 5.160 5.178 18,528 +0.02(+0.38%)
Jul 21, 2003 5.372 5.372 5.159 5.159 23,160 -0.28(-5.18%)
Jul 18, 2003 5.557 5.557 5.354 5.440 28,307 -0.12(-2.10%)
Jul 17, 2003 5.557 5.575 5.412 5.557 8,234 +0.00(+0.04%)
Jul 16, 2003 5.518 5.557 5.489 5.555 15,440 +0.02(+0.33%)
Jul 15, 2003 5.537 5.537 5.406 5.536 9,264 +0.00(+0.00%)
Jul 14, 2003 5.469 5.537 5.455 5.536 24,704 +0.08(+1.49%)
Jul 11, 2003 5.439 5.455 5.319 5.455 13,896 +0.04(+0.74%)
Jul 10, 2003 5.342 5.526 5.333 5.415 106,023 +0.07(+1.36%)
Jul 09, 2003 5.343 5.343 5.173 5.342 42,203 -0.05(-0.92%)
Jul 08, 2003 5.173 5.416 5.172 5.392 116,316 +0.22(+4.23%)
Jul 07, 2003 5.173 5.178 5.145 5.173 41,688 +0.03(+0.49%)
Jul 03, 2003 5.159 5.159 5.100 5.148 68,966 -0.01(-0.21%)
Jul 02, 2003 5.128 5.161 5.128 5.159 15,954 +0.01(+0.21%)
Jul 01, 2003 5.036 5.149 4.988 5.148 40,659 +0.13(+2.59%)
Jun 30, 2003 5.056 5.056 4.863 5.018 124,551 +0.00(+0.10%)
Jun 27, 2003 5.051 5.056 4.858 5.013 21,616 +0.04(+0.88%)
Jun 26, 2003 4.909 5.052 4.859 4.969 27,792 +0.03(+0.63%)
Jun 25, 2003 5.019 5.079 4.923 4.938 58,673 -0.06(-1.26%)
Jun 24, 2003 4.930 5.118 4.930 5.001 10,293 +0.05(+0.94%)
Jun 23, 2003 5.005 5.139 4.955 4.955 22,131 -0.05(-1.01%)
Jun 20, 2003 5.142 5.142 5.005 5.005 6,176 -0.14(-2.81%)
Jun 19, 2003 5.173 5.173 5.069 5.150 29,851 -0.03(-0.49%)
Jun 18, 2003 5.130 5.175 5.130 5.175 6,176 +0.04(+0.81%)
Jun 17, 2003 5.129 5.184 5.125 5.133 27,792 -0.03(-0.58%)
Jun 16, 2003 5.149 5.242 5.117 5.163 75,657 -0.02(-0.37%)
Jun 13, 2003 5.263 5.263 5.149 5.183 102,935 -0.02(-0.35%)
Jun 12, 2003 5.104 5.201 5.104 5.201 69,996 -0.05(-1.02%)
Jun 11, 2003 5.149 5.260 5.146 5.255 10,808 +0.00(+0.06%)
Jun 10, 2003 5.173 5.252 5.173 5.252 12,352 +0.10(+1.96%)
Jun 09, 2003 5.198 5.197 5.147 5.151 60,731 -0.05(-0.92%)
Jun 06, 2003 5.243 5.438 5.197 5.198 24,189 -0.22(-4.07%)
Jun 05, 2003 5.206 5.419 5.202 5.419 15,954 +0.15(+2.80%)
Jun 04, 2003 5.440 5.465 5.197 5.271 45,291 -0.12(-2.23%)
Jun 03, 2003 5.251 5.392 5.197 5.392 82,348 +0.10(+1.83%)
Jun 02, 2003 5.246 5.511 5.246 5.295 48,894 -0.01(-0.22%)
May 30, 2003 5.290 5.415 5.282 5.306 34,483 +0.07(+1.43%)
May 29, 2003 5.246 5.308 5.197 5.231 40,659 -0.08(-1.55%)
May 28, 2003 5.278 5.314 5.266 5.314 34,483 +0.04(+0.68%)
May 27, 2003 5.206 5.278 5.206 5.278 19,043 -0.00(-0.02%)
May 23, 2003 5.246 5.279 5.246 5.279 66,907 +0.03(+0.59%)
May 22, 2003 5.280 5.319 5.248 5.248 46,320 +0.00(+0.04%)
May 21, 2003 5.299 5.299 5.246 5.246 16,469 -0.09(-1.73%)
May 20, 2003 5.256 5.338 5.231 5.338 41,174 +0.06(+1.10%)
May 19, 2003 5.300 5.300 5.249 5.280 4,632 -0.02(-0.39%)
May 16, 2003 5.295 5.300 5.224 5.300 40,659 +0.08(+1.51%)
May 15, 2003 5.110 5.290 5.110 5.222 74,628 +0.15(+2.97%)
May 14, 2003 5.113 5.149 5.052 5.071 33,453 -0.15(-2.88%)
May 13, 2003 5.086 5.222 5.080 5.222 133,815 +0.16(+3.09%)
May 12, 2003 5.026 5.076 5.026 5.065 24,704 +0.05(+0.97%)
May 09, 2003 4.950 5.017 4.879 5.017 11,837 +0.07(+1.41%)
May 08, 2003 4.944 4.947 4.944 4.947 2,058 +0.04(+0.79%)
May 07, 2003 4.857 4.954 4.857 4.908 81,318 -0.02(-0.38%)
May 06, 2003 4.887 4.926 4.858 4.926 34,998 +0.07(+1.42%)
May 05, 2003 4.883 4.891 4.857 4.857 82,348 +0.00(+0.00%)
May 02, 2003 4.867 4.887 4.857 4.857 18,528 +0.00(+0.00%)
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.