Skip to main content

Bancfirst Corp (NQ: BANF )

88.03 +0.43 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.91 15.08 14.79 15.01 103,246 -0.03(-0.22%)
Nov 29, 2010 14.99 15.09 14.84 15.05 39,913 -0.02(-0.15%)
Nov 26, 2010 15.27 15.27 15.05 15.07 5,530 -0.29(-1.88%)
Nov 24, 2010 15.18 15.36 15.36 15.36 18,399 +0.30(+2.02%)
Nov 23, 2010 14.99 15.25 14.99 15.05 30,736 -0.11(-0.76%)
Nov 22, 2010 15.39 15.39 14.83 15.17 44,795 -0.27(-1.75%)
Nov 19, 2010 15.45 15.45 15.18 15.44 34,664 +0.01(+0.07%)
Nov 18, 2010 15.66 15.66 14.95 15.43 40,035 -0.05(-0.33%)
Nov 17, 2010 15.46 15.58 15.39 15.48 16,850 +0.01(+0.10%)
Nov 16, 2010 15.51 15.51 15.35 15.46 26,387 -0.13(-0.83%)
Nov 15, 2010 15.53 15.73 15.36 15.59 15,669 +0.18(+1.15%)
Nov 12, 2010 15.25 15.72 15.10 15.42 108,384 +0.05(+0.31%)
Nov 11, 2010 15.57 15.57 15.29 15.37 27,614 -0.35(-2.21%)
Nov 10, 2010 15.36 15.72 15.36 15.72 37,702 +0.39(+2.56%)
Nov 09, 2010 15.72 15.72 15.23 15.32 57,007 -0.35(-2.22%)
Nov 08, 2010 15.78 15.78 15.53 15.67 23,519 -0.12(-0.75%)
Nov 05, 2010 15.74 15.87 15.55 15.79 44,692 +0.08(+0.52%)
Nov 04, 2010 15.63 15.71 15.32 15.71 60,072 +0.27(+1.73%)
Nov 03, 2010 15.46 15.49 15.35 15.44 21,521 +0.03(+0.22%)
Nov 02, 2010 15.24 15.42 15.21 15.41 51,504 +0.30(+1.96%)
Nov 01, 2010 15.24 15.24 14.92 15.11 77,667 -0.09(-0.61%)
Oct 29, 2010 15.21 15.38 15.21 15.21 29,768 -0.02(-0.15%)
Oct 28, 2010 15.40 15.40 15.14 15.23 27,519 -0.03(-0.19%)
Oct 27, 2010 15.31 15.43 15.08 15.26 48,336 -0.08(-0.53%)
Oct 25, 2010 15.53 15.53 15.31 15.34 52,358 -0.02(-0.12%)
Oct 22, 2010 15.24 15.39 15.23 15.36 55,107 +0.22(+1.44%)
Oct 21, 2010 15.17 15.22 14.93 15.14 49,314 +0.07(+0.47%)
Oct 20, 2010 14.98 15.21 14.95 15.07 39,102 +0.13(+0.84%)
Oct 19, 2010 15.01 15.26 14.82 14.94 95,756 -0.22(-1.46%)
Oct 18, 2010 15.05 15.25 14.98 15.16 94,085 +0.17(+1.14%)
Oct 15, 2010 15.15 15.26 14.89 14.99 85,376 +0.03(+0.20%)
Oct 14, 2010 14.96 15.03 14.82 14.96 50,214 +0.00(+0.00%)
Oct 13, 2010 14.93 15.04 14.84 14.96 63,616 +0.14(+0.95%)
Oct 12, 2010 14.81 14.87 14.76 14.82 28,633 -0.03(-0.17%)
Oct 11, 2010 15.01 15.02 14.85 14.85 16,634 -0.11(-0.77%)
Oct 08, 2010 14.90 15.02 14.89 14.96 56,088 +0.13(+0.90%)
Oct 07, 2010 15.05 15.07 14.76 14.83 56,315 -0.04(-0.27%)
Oct 06, 2010 15.06 15.06 14.86 14.87 48,863 -0.19(-1.23%)
Oct 05, 2010 15.01 15.06 14.84 15.06 151,871 +0.37(+2.52%)
Oct 04, 2010 14.98 15.08 14.69 14.69 71,177 -0.29(-1.95%)
Oct 01, 2010 15.08 15.22 14.89 14.98 63,797 +0.01(+0.07%)
Sep 30, 2010 15.09 15.11 14.92 14.97 106,103 -0.03(-0.22%)
Sep 29, 2010 15.04 15.04 14.87 15.00 57,088 -0.05(-0.32%)
Sep 28, 2010 15.00 15.12 14.82 15.05 114,936 +0.14(+0.97%)
Sep 27, 2010 15.12 15.12 14.89 14.91 66,777 -0.17(-1.12%)
Sep 24, 2010 15.04 15.15 14.93 15.07 78,334 +0.32(+2.14%)
Sep 23, 2010 14.60 14.96 14.53 14.76 67,016 +0.16(+1.11%)
Sep 22, 2010 14.80 14.97 14.56 14.60 52,256 -0.22(-1.51%)
Sep 21, 2010 14.96 15.07 14.78 14.82 41,975 -0.14(-0.91%)
Sep 20, 2010 14.27 14.96 14.23 14.96 113,765 +0.80(+5.66%)
Sep 17, 2010 14.09 14.32 13.98 14.16 198,431 -0.03(-0.18%)
Sep 15, 2010 14.06 14.19 13.86 14.18 21,309 +0.07(+0.47%)
Sep 14, 2010 14.32 14.32 14.01 14.11 20,545 -0.21(-1.46%)
Sep 13, 2010 14.12 14.33 14.09 14.32 45,565 +0.39(+2.82%)
Sep 10, 2010 14.03 14.19 13.87 13.93 33,541 -0.07(-0.52%)
Sep 09, 2010 14.16 14.18 13.82 14.00 28,547 +0.04(+0.32%)
Sep 08, 2010 13.95 14.22 13.89 13.96 53,798 +0.09(+0.66%)
Sep 07, 2010 14.18 14.19 13.83 13.87 74,120 -0.33(-2.36%)
Sep 03, 2010 14.21 14.27 14.10 14.20 72,521 +0.10(+0.70%)
Sep 02, 2010 14.15 14.15 13.94 14.10 39,965 +0.02(+0.16%)
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.