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, 2015 26.82 27.14 26.78 26.95 42,034 -0.01(-0.03%)
Nov 27, 2015 26.65 26.96 26.35 26.96 23,063 +0.43(+1.62%)
Nov 25, 2015 26.63 26.53 26.53 26.53 27,029 -0.12(-0.44%)
Nov 24, 2015 26.43 26.67 26.21 26.65 22,831 +0.10(+0.38%)
Nov 23, 2015 26.51 26.71 26.43 26.55 20,135 +0.04(+0.14%)
Nov 20, 2015 26.37 26.68 26.30 26.51 39,111 +0.25(+0.96%)
Nov 19, 2015 26.46 26.46 26.10 26.26 28,761 -0.29(-1.09%)
Nov 18, 2015 26.25 26.57 25.94 26.55 59,042 +0.30(+1.15%)
Nov 17, 2015 26.36 26.68 26.08 26.25 41,032 -0.04(-0.14%)
Nov 16, 2015 25.89 26.33 25.71 26.28 39,121 +0.38(+1.49%)
Nov 13, 2015 25.95 26.07 25.53 25.90 98,560 -0.18(-0.69%)
Nov 12, 2015 26.71 26.96 25.95 26.08 41,408 -0.77(-2.87%)
Nov 11, 2015 27.11 27.17 26.73 26.85 28,747 -0.16(-0.59%)
Nov 10, 2015 26.50 27.11 26.50 27.01 40,898 +0.32(+1.21%)
Nov 09, 2015 27.17 27.17 26.62 26.68 61,855 -0.49(-1.80%)
Nov 06, 2015 26.90 27.31 26.75 27.17 158,973 +0.51(+1.93%)
Nov 05, 2015 26.24 26.71 26.24 26.66 59,106 +0.41(+1.54%)
Nov 04, 2015 26.24 26.44 25.99 26.25 56,109 +0.15(+0.56%)
Nov 03, 2015 26.06 26.32 25.28 26.11 42,836 +0.08(+0.29%)
Nov 02, 2015 25.88 26.12 25.59 26.03 75,534 +0.27(+1.04%)
Oct 30, 2015 26.51 26.51 25.70 25.76 37,413 -0.82(-3.07%)
Oct 29, 2015 26.84 26.87 26.52 26.58 90,379 -0.22(-0.81%)
Oct 28, 2015 26.23 26.99 26.23 26.80 73,499 +0.71(+2.74%)
Oct 27, 2015 26.65 26.76 25.90 26.08 48,220 -0.61(-2.29%)
Oct 26, 2015 26.74 27.13 26.48 26.69 38,487 -0.02(-0.08%)
Oct 23, 2015 26.43 26.76 25.99 26.71 67,167 +0.51(+1.96%)
Oct 22, 2015 26.08 26.72 25.96 26.20 47,816 +0.22(+0.84%)
Oct 21, 2015 26.44 26.54 25.95 25.98 48,727 -0.31(-1.19%)
Oct 20, 2015 25.91 26.30 25.72 26.30 24,482 +0.30(+1.14%)
Oct 19, 2015 25.90 26.20 25.75 26.00 75,125 -0.04(-0.14%)
Oct 16, 2015 27.05 27.54 25.53 26.04 76,176 -0.73(-2.72%)
Oct 15, 2015 26.25 27.35 25.30 26.76 55,772 +0.65(+2.48%)
Oct 14, 2015 26.55 26.68 25.99 26.12 32,320 -0.58(-2.18%)
Oct 13, 2015 26.99 27.12 26.68 26.70 41,408 -0.43(-1.60%)
Oct 12, 2015 26.82 27.17 26.35 27.13 33,660 +0.41(+1.55%)
Oct 09, 2015 26.88 27.34 26.69 26.72 42,958 -0.17(-0.64%)
Oct 08, 2015 26.67 26.91 26.52 26.89 57,224 +0.20(+0.77%)
Oct 07, 2015 26.36 26.71 25.99 26.68 61,156 +0.49(+1.87%)
Oct 06, 2015 26.37 26.58 26.03 26.20 58,348 -0.37(-1.40%)
Oct 05, 2015 26.41 26.73 26.41 26.57 33,562 +0.37(+1.40%)
Oct 02, 2015 25.80 26.20 25.33 26.20 64,682 +0.10(+0.40%)
Oct 01, 2015 26.44 26.56 25.92 26.10 51,430 -0.28(-1.08%)
Sep 30, 2015 26.47 26.49 25.91 26.38 85,825 +0.21(+0.80%)
Sep 29, 2015 25.94 26.34 25.71 26.17 55,159 +0.37(+1.43%)
Sep 28, 2015 25.81 26.23 25.20 25.80 82,392 -0.03(-0.11%)
Sep 25, 2015 26.10 26.31 25.68 25.83 75,864 +0.00(+0.00%)
Sep 24, 2015 25.55 25.94 25.29 25.83 68,865 +0.26(+1.01%)
Sep 23, 2015 25.46 25.73 24.85 25.57 45,347 +0.32(+1.25%)
Sep 22, 2015 25.32 25.45 24.95 25.26 44,861 -0.31(-1.22%)
Sep 21, 2015 25.31 25.59 24.79 25.57 33,012 +0.55(+2.19%)
Sep 18, 2015 25.43 25.77 24.99 25.02 199,679 -0.75(-2.90%)
Sep 17, 2015 26.16 26.52 25.57 25.77 55,466 -0.26(-0.99%)
Sep 16, 2015 26.41 26.41 25.94 26.03 49,415 -0.27(-1.01%)
Sep 15, 2015 25.60 26.71 25.59 26.29 49,379 +0.69(+2.71%)
Sep 14, 2015 25.45 25.60 25.37 25.60 54,523 +0.15(+0.60%)
Sep 11, 2015 25.50 25.60 25.17 25.45 67,785 -0.15(-0.58%)
Sep 10, 2015 25.34 25.91 25.34 25.59 61,462 +0.34(+1.37%)
Sep 09, 2015 25.35 25.85 24.94 25.25 64,785 -0.05(-0.21%)
Sep 08, 2015 24.89 25.58 24.86 25.30 40,881 +0.78(+3.19%)
Sep 04, 2015 24.61 24.52 24.52 24.52 57,261 -0.38(-1.54%)
Sep 03, 2015 25.01 25.26 24.90 24.90 40,966 +0.07(+0.27%)
Sep 02, 2015 24.40 24.92 24.40 24.84 73,340 +0.73(+3.02%)
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.