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 (%)
Aug 31, 2009 14.17 14.30 14.05 14.30 55,758 +0.09(+0.63%)
Aug 28, 2009 14.37 14.37 14.09 14.21 133,430 -0.04(-0.30%)
Aug 27, 2009 14.52 14.52 14.07 14.25 133,849 -0.32(-2.23%)
Aug 26, 2009 14.29 14.68 14.29 14.58 65,410 +0.23(+1.58%)
Aug 25, 2009 14.43 14.52 14.06 14.35 32,060 +0.04(+0.30%)
Aug 24, 2009 14.46 14.46 13.87 14.31 33,917 -0.25(-1.72%)
Aug 21, 2009 14.25 14.56 14.16 14.56 61,540 +0.49(+3.47%)
Aug 20, 2009 13.74 14.12 13.74 14.07 41,983 +0.25(+1.84%)
Aug 19, 2009 13.45 13.90 13.22 13.81 28,328 +0.23(+1.67%)
Aug 18, 2009 13.61 13.88 13.35 13.59 26,095 +0.10(+0.72%)
Aug 17, 2009 13.47 13.64 13.38 13.49 50,194 -0.22(-1.60%)
Aug 14, 2009 13.94 13.94 13.43 13.71 63,614 -0.27(-1.93%)
Aug 13, 2009 14.06 14.26 13.81 13.98 17,113 +0.02(+0.14%)
Aug 12, 2009 13.74 14.16 13.74 13.96 33,805 +0.28(+2.03%)
Aug 11, 2009 14.01 14.40 13.47 13.68 53,193 -0.42(-2.97%)
Aug 10, 2009 13.87 14.42 13.78 14.10 64,333 +0.11(+0.78%)
Aug 07, 2009 14.05 14.18 13.83 13.99 48,560 +0.17(+1.24%)
Aug 06, 2009 13.48 13.86 13.47 13.82 129,943 +0.34(+2.55%)
Aug 05, 2009 13.81 13.81 13.43 13.47 47,299 -0.23(-1.65%)
Aug 04, 2009 13.69 13.84 13.55 13.70 82,472 -0.11(-0.76%)
Aug 03, 2009 13.98 13.98 13.61 13.81 88,190 -0.20(-1.42%)
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%)
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.