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 (%)
Jul 31, 2009 14.30 14.43 13.92 14.01 48,764 -0.37(-2.58%)
Jul 30, 2009 14.05 14.58 13.77 14.38 189,344 +0.48(+3.43%)
Jul 29, 2009 13.97 14.04 13.74 13.90 17,840 -0.14(-1.03%)
Jul 28, 2009 13.77 14.12 13.67 14.05 115,602 +0.13(+0.96%)
Jul 27, 2009 13.86 13.97 13.53 13.91 72,368 +0.00(+0.03%)
Jul 24, 2009 13.85 13.97 13.50 13.91 29,474 -0.01(-0.08%)
Jul 23, 2009 12.97 14.06 12.97 13.92 88,840 +0.81(+6.14%)
Jul 22, 2009 12.44 13.12 12.42 13.12 64,167 +0.64(+5.17%)
Jul 21, 2009 12.77 12.80 12.30 12.47 64,735 -0.25(-1.97%)
Jul 20, 2009 13.18 13.18 12.53 12.72 70,682 -0.35(-2.66%)
Jul 17, 2009 13.56 13.67 12.98 13.07 89,648 -0.46(-3.38%)
Jul 16, 2009 13.59 13.59 13.26 13.53 58,112 -0.17(-1.26%)
Jul 15, 2009 13.27 13.70 13.17 13.70 58,823 +0.58(+4.44%)
Jul 14, 2009 12.98 13.25 12.94 13.12 160,374 -0.09(-0.68%)
Jul 13, 2009 12.84 13.21 12.72 13.21 150,556 +0.48(+3.81%)
Jul 10, 2009 12.72 12.89 12.51 12.72 59,045 -0.04(-0.31%)
Jul 09, 2009 12.99 13.27 12.59 12.76 107,483 -0.11(-0.82%)
Jul 08, 2009 13.67 14.03 12.84 12.87 260,009 -0.70(-5.16%)
Jul 07, 2009 13.67 13.67 13.36 13.56 145,826 +0.04(+0.32%)
Jul 06, 2009 13.42 14.03 13.30 13.52 80,357 +0.10(+0.73%)
Jul 02, 2009 13.46 13.62 13.33 13.42 143,002 -0.21(-1.52%)
Jul 01, 2009 13.58 13.66 13.49 13.63 74,570 +0.11(+0.84%)
Jun 30, 2009 13.99 14.26 13.49 13.52 109,079 -0.42(-3.03%)
Jun 29, 2009 13.94 14.41 13.82 13.94 58,501 +0.05(+0.34%)
Jun 26, 2009 14.10 14.29 13.88 13.89 337,448 -0.32(-2.25%)
Jun 25, 2009 13.81 14.24 13.63 14.21 94,514 +0.44(+3.17%)
Jun 24, 2009 13.82 14.03 13.67 13.78 77,087 +0.05(+0.34%)
Jun 23, 2009 13.84 13.90 13.60 13.73 74,047 -0.01(-0.09%)
Jun 22, 2009 13.97 14.02 13.66 13.74 81,334 -0.31(-2.19%)
Jun 19, 2009 13.99 14.53 13.85 14.05 127,886 -0.09(-0.61%)
Jun 18, 2009 13.88 14.24 13.73 14.14 132,163 +0.28(+2.00%)
Jun 17, 2009 13.90 14.12 13.43 13.86 152,579 -0.07(-0.53%)
Jun 16, 2009 14.96 15.33 13.64 13.93 374,778 -0.87(-5.90%)
Jun 15, 2009 15.43 15.61 14.77 14.81 96,742 -0.71(-4.55%)
Jun 12, 2009 15.64 15.80 15.23 15.51 48,548 -0.27(-1.73%)
Jun 11, 2009 15.92 15.96 15.55 15.78 34,749 +0.21(+1.35%)
Jun 10, 2009 16.12 16.38 15.24 15.57 77,285 -0.42(-2.63%)
Jun 09, 2009 16.06 16.22 15.93 15.99 32,208 +0.07(+0.44%)
Jun 08, 2009 15.99 16.28 15.82 15.92 53,833 -0.13(-0.80%)
Jun 05, 2009 16.50 16.50 15.84 16.05 40,858 -0.44(-2.69%)
Jun 04, 2009 16.10 16.52 15.90 16.50 113,679 +0.54(+3.37%)
Jun 03, 2009 15.73 16.00 15.37 15.96 62,028 +0.05(+0.29%)
Jun 02, 2009 15.69 15.98 15.13 15.91 85,006 +0.19(+1.24%)
Jun 01, 2009 15.01 15.85 14.92 15.72 103,887 +0.68(+4.54%)
May 29, 2009 14.41 15.04 14.03 15.04 84,633 +0.72(+5.01%)
May 28, 2009 14.59 14.73 14.10 14.32 50,934 -0.19(-1.32%)
May 27, 2009 14.98 15.13 14.30 14.51 107,174 -0.70(-4.59%)
May 26, 2009 14.39 15.38 14.16 15.21 93,278 +0.87(+6.03%)
May 22, 2009 14.45 14.84 14.34 14.34 50,880 -0.28(-1.89%)
May 21, 2009 14.69 14.88 14.32 14.62 66,744 -0.30(-2.04%)
May 20, 2009 14.89 15.74 14.79 14.92 112,634 -0.52(-3.36%)
May 19, 2009 15.51 15.73 15.23 15.44 153,493 -0.35(-2.22%)
May 18, 2009 15.06 15.81 15.04 15.79 220,351 +0.91(+6.10%)
May 15, 2009 15.09 15.10 14.52 14.88 175,182 -0.19(-1.29%)
May 14, 2009 15.13 15.35 14.48 15.08 67,140 +0.07(+0.47%)
May 13, 2009 15.65 15.71 14.99 15.01 141,651 -0.85(-5.33%)
May 12, 2009 16.40 16.81 15.69 15.85 130,883 -0.49(-3.03%)
May 11, 2009 16.75 16.87 16.22 16.35 80,541 -0.69(-4.07%)
May 08, 2009 16.47 17.11 16.23 17.04 119,159 +0.82(+5.04%)
May 07, 2009 17.07 17.12 16.15 16.22 61,857 -0.58(-3.48%)
May 06, 2009 16.52 16.95 16.21 16.81 139,427 +0.51(+3.16%)
May 05, 2009 16.57 16.75 16.10 16.29 85,298 -0.42(-2.52%)
May 04, 2009 16.11 16.72 15.82 16.72 125,004 +0.77(+4.81%)
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.