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

Bancfirst Corp (NQ: BANF )

91.25 +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 5.177 5.215 4.904 4.904 22,561 -0.23(-4.44%)
Oct 30, 2003 5.007 5.132 5.132 5.132 4,402 +0.12(+2.49%)
Oct 29, 2003 5.015 5.088 4.996 5.007 38,519 -0.08(-1.55%)
Oct 28, 2003 5.037 5.086 4.960 5.086 13,757 +0.10(+2.00%)
Oct 27, 2003 5.043 5.072 4.926 4.987 27,514 -0.04(-0.80%)
Oct 24, 2003 4.951 5.027 4.943 5.027 19,259 +0.05(+1.04%)
Oct 23, 2003 4.997 4.997 4.947 4.975 56,128 -0.02(-0.44%)
Oct 22, 2003 4.899 5.043 4.899 4.997 49,525 -0.07(-1.36%)
Oct 21, 2003 5.020 5.070 4.997 5.066 50,625 +0.00(+0.00%)
Oct 20, 2003 5.011 5.141 5.006 5.066 12,656 +0.07(+1.36%)
Oct 17, 2003 5.111 5.174 4.997 4.997 39,620 -0.11(-2.08%)
Oct 16, 2003 5.029 5.104 5.001 5.104 13,757 +0.07(+1.48%)
Oct 15, 2003 5.080 5.132 4.997 5.029 10,455 -0.05(-1.00%)
Oct 14, 2003 5.100 5.102 4.998 5.080 74,287 -0.02(-0.43%)
Oct 13, 2003 4.997 5.103 4.997 5.102 33,567 +0.13(+2.63%)
Oct 10, 2003 5.000 5.032 4.952 4.971 16,601 -0.07(-1.35%)
Oct 09, 2003 5.087 5.102 5.039 5.039 9,905 -0.04(-0.79%)
Oct 08, 2003 5.101 5.101 5.041 5.079 33,567 -0.02(-0.45%)
Oct 07, 2003 5.031 5.102 4.961 5.102 5,502 +0.00(+0.00%)
Oct 06, 2003 4.947 5.102 4.947 5.102 8,804 +0.06(+1.17%)
Oct 03, 2003 5.037 5.102 5.013 5.043 25,863 -0.02(-0.43%)
Oct 02, 2003 5.001 5.065 4.960 5.065 15,479 +0.02(+0.45%)
Oct 01, 2003 4.947 5.042 4.947 5.042 11,110 +0.23(+4.70%)
Sep 30, 2003 4.798 4.858 4.798 4.816 30,265 -0.09(-1.85%)
Sep 29, 2003 4.810 4.907 4.770 4.907 10,587 +0.10(+2.06%)
Sep 26, 2003 4.771 4.897 4.770 4.808 28,339 -0.01(-0.17%)
Sep 25, 2003 4.816 4.906 4.816 4.816 10,455 -0.00(-0.09%)
Sep 24, 2003 4.832 4.820 4.820 4.820 1,100 -0.01(-0.24%)
Sep 23, 2003 4.795 4.907 4.793 4.832 56,128 +0.01(+0.21%)
Sep 22, 2003 4.794 4.881 4.793 4.822 171,973 +0.01(+0.21%)
Sep 19, 2003 4.834 4.851 4.793 4.812 22,011 -0.02(-0.36%)
Sep 18, 2003 4.863 4.879 4.793 4.829 11,555 +0.02(+0.38%)
Sep 17, 2003 4.808 4.907 4.808 4.811 20,442 -0.09(-1.93%)
Sep 16, 2003 4.859 4.907 4.797 4.906 11,555 +0.11(+2.35%)
Sep 15, 2003 4.811 4.863 4.793 4.793 4,952 -0.04(-0.88%)
Sep 12, 2003 4.805 4.861 4.802 4.836 5,502 +0.02(+0.40%)
Sep 11, 2003 4.861 4.929 4.817 4.817 9,905 -0.02(-0.49%)
Sep 10, 2003 4.864 4.864 4.808 4.840 51,726 -0.03(-0.54%)
Sep 09, 2003 4.867 4.867 4.867 4.867 8,804 +0.05(+1.06%)
Sep 08, 2003 4.934 4.947 4.816 4.816 6,603 -0.09(-1.83%)
Sep 05, 2003 4.937 4.944 4.906 4.906 2,751 -0.03(-0.64%)
Sep 04, 2003 4.954 4.954 4.906 4.937 11,005 +0.00(+0.07%)
Sep 03, 2003 4.828 4.961 4.797 4.934 46,773 +0.12(+2.45%)
Sep 02, 2003 4.795 4.861 4.793 4.816 21,460 +0.02(+0.40%)
Aug 29, 2003 4.829 4.829 4.797 4.797 69,885 -0.00(-0.06%)
Aug 28, 2003 4.809 4.832 4.799 4.799 6,603 -0.03(-0.64%)
Aug 27, 2003 4.861 4.861 4.806 4.830 40,170 -0.08(-1.57%)
Aug 26, 2003 4.822 4.907 4.793 4.907 8,804 +0.11(+2.35%)
Aug 25, 2003 4.794 4.838 4.794 4.795 10,455 +0.00(+0.04%)
Aug 22, 2003 4.793 4.940 4.793 4.793 42,371 -0.02(-0.38%)
Aug 21, 2003 4.841 4.841 4.809 4.811 31,366 -0.02(-0.38%)
Aug 20, 2003 4.819 4.829 4.808 4.829 59,980 -0.02(-0.32%)
Aug 19, 2003 4.916 4.952 4.819 4.845 53,927 +0.01(+0.13%)
Aug 18, 2003 4.876 4.915 4.821 4.838 74,287 +0.00(+0.00%)
Aug 15, 2003 4.838 4.915 4.816 4.838 45,673 +0.00(+0.00%)
Aug 14, 2003 4.793 4.838 4.793 4.838 57,229 +0.01(+0.21%)
Aug 13, 2003 4.827 4.838 4.794 4.828 12,106 +0.01(+0.26%)
Aug 12, 2003 4.794 4.838 4.793 4.816 35,217 -0.04(-0.92%)
Aug 11, 2003 4.793 4.860 4.793 4.860 12,656 +0.07(+1.40%)
Aug 08, 2003 4.793 4.861 4.793 4.793 19,259 +0.00(+0.00%)
Aug 07, 2003 4.793 4.860 4.793 4.793 29,715 +0.00(+0.00%)
Aug 06, 2003 4.838 4.905 4.793 4.793 9,905 +0.00(+0.00%)
Aug 05, 2003 5.049 5.049 4.793 4.793 20,360 -0.20(-4.09%)
Aug 04, 2003 4.800 5.038 4.776 4.997 51,726 +0.11(+2.23%)
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.