Skip to main content

Bancfirst Corp (NQ: BANF )

110.06 +2.51 (+2.33%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.16 35.33 35.05 35.14 156,734 +0.09(+0.24%)
Nov 29, 2016 35.24 35.24 34.88 35.05 117,942 +0.00(+0.00%)
Nov 28, 2016 35.50 35.50 34.92 35.05 188,165 -0.43(-1.21%)
Nov 25, 2016 35.56 35.56 35.39 35.48 47,438 -0.11(-0.30%)
Nov 23, 2016 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 22, 2016 35.59 35.80 35.26 35.59 213,101 +0.24(+0.67%)
Nov 21, 2016 35.56 35.71 34.96 35.35 101,881 -0.06(-0.18%)
Nov 18, 2016 35.20 35.80 34.47 35.41 130,683 +0.39(+1.10%)
Nov 17, 2016 35.52 36.07 34.85 35.03 123,635 -0.49(-1.39%)
Nov 16, 2016 35.31 35.56 34.57 35.52 66,732 +0.19(+0.55%)
Nov 15, 2016 35.16 35.44 34.30 35.33 98,867 -0.15(-0.42%)
Nov 14, 2016 36.44 36.44 35.11 35.48 190,383 -0.73(-2.01%)
Nov 11, 2016 34.49 36.29 34.49 36.21 134,879 +1.29(+3.68%)
Nov 10, 2016 33.89 35.18 33.77 34.92 106,809 +1.61(+4.83%)
Nov 09, 2016 31.60 33.40 31.60 33.31 91,040 +1.87(+5.93%)
Nov 08, 2016 31.08 31.75 30.87 31.45 76,201 +0.36(+1.17%)
Nov 07, 2016 30.44 31.08 30.40 31.08 75,648 +1.07(+3.57%)
Nov 04, 2016 30.08 30.68 29.90 30.01 53,535 -0.02(-0.07%)
Nov 03, 2016 29.99 30.31 29.93 30.03 11,843 +0.19(+0.65%)
Nov 02, 2016 30.10 30.27 29.69 29.84 22,773 -0.39(-1.28%)
Nov 01, 2016 30.83 30.84 30.10 30.23 32,602 -0.51(-1.67%)
Oct 31, 2016 30.70 30.87 30.66 30.74 59,098 +0.09(+0.28%)
Oct 28, 2016 30.59 30.78 30.44 30.66 32,606 +0.13(+0.42%)
Oct 27, 2016 29.97 30.87 29.97 30.53 28,725 -0.06(-0.21%)
Oct 26, 2016 30.46 30.87 30.42 30.59 30,668 -0.13(-0.42%)
Oct 25, 2016 30.89 30.89 30.01 30.72 41,017 -0.06(-0.21%)
Oct 24, 2016 30.57 32.28 30.25 30.78 66,792 +0.43(+1.41%)
Oct 21, 2016 30.46 30.52 29.85 30.36 71,471 -0.51(-1.67%)
Oct 20, 2016 30.98 31.78 30.53 30.87 35,531 -0.21(-0.69%)
Oct 19, 2016 30.83 31.21 30.18 31.08 37,043 +0.43(+1.40%)
Oct 18, 2016 30.74 30.77 30.18 30.66 50,339 +0.11(+0.35%)
Oct 17, 2016 30.36 30.87 29.20 30.55 34,610 +0.02(+0.07%)
Oct 14, 2016 30.57 31.68 30.51 30.53 31,046 +0.23(+0.75%)
Oct 13, 2016 30.93 31.10 29.43 30.30 33,826 -0.78(-2.52%)
Oct 12, 2016 31.04 31.29 31.03 31.08 89,171 +0.08(+0.25%)
Oct 11, 2016 31.38 31.59 30.87 31.01 110,217 -0.38(-1.20%)
Oct 10, 2016 31.30 31.56 31.22 31.38 153,475 +0.21(+0.66%)
Oct 07, 2016 31.01 31.23 30.93 31.18 66,207 -0.05(-0.16%)
Oct 06, 2016 31.16 31.32 31.02 31.23 61,486 +0.08(+0.25%)
Oct 05, 2016 31.25 31.41 31.02 31.15 61,617 +0.25(+0.80%)
Oct 04, 2016 30.93 32.22 30.84 30.90 75,569 +0.06(+0.18%)
Oct 03, 2016 31.04 31.12 30.51 30.85 58,298 -0.24(-0.77%)
Sep 30, 2016 30.83 31.18 30.69 31.09 74,855 +0.57(+1.85%)
Sep 29, 2016 30.66 30.81 30.44 30.52 64,399 -0.18(-0.59%)
Sep 28, 2016 30.70 30.76 30.34 30.70 59,914 +0.03(+0.10%)
Sep 27, 2016 30.10 30.73 30.10 30.67 39,732 +0.67(+2.24%)
Sep 26, 2016 30.34 30.36 29.95 30.00 52,959 -0.57(-1.87%)
Sep 23, 2016 30.49 30.95 30.49 30.57 41,566 -0.24(-0.79%)
Sep 22, 2016 30.37 30.86 30.36 30.82 60,340 +0.60(+2.00%)
Sep 21, 2016 30.15 30.28 30.05 30.21 32,590 +0.33(+1.10%)
Sep 20, 2016 30.00 30.05 29.84 29.89 104,455 +0.17(+0.56%)
Sep 19, 2016 29.50 30.01 29.50 29.72 39,900 +0.19(+0.65%)
Sep 16, 2016 29.55 29.56 29.10 29.53 88,428 +0.03(+0.09%)
Sep 15, 2016 29.33 29.56 29.33 29.50 32,228 +0.54(+1.88%)
Sep 14, 2016 28.90 29.26 28.90 28.96 25,869 -0.29(-0.98%)
Sep 13, 2016 29.65 29.71 28.83 29.24 68,894 -0.63(-2.12%)
Sep 12, 2016 29.71 29.94 29.63 29.88 33,002 +0.03(+0.11%)
Sep 09, 2016 30.16 30.42 29.84 29.84 50,887 -0.42(-1.40%)
Sep 08, 2016 29.75 30.31 29.75 30.27 44,040 +0.44(+1.49%)
Sep 07, 2016 29.42 29.85 29.42 29.82 73,389 +0.40(+1.35%)
Sep 06, 2016 29.45 29.50 29.27 29.42 40,300 -0.13(-0.43%)
Sep 02, 2016 29.39 29.55 29.55 29.55 24,321 +0.34(+1.16%)
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.