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

Bancfirst Corp (NQ: BANF )

104.54 +0.38 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 5.428 5.818 5.428 5.468 4,117 -0.27(-4.69%)
Nov 26, 2003 5.566 5.738 5.566 5.738 5,661 +0.09(+1.53%)
Nov 25, 2003 5.566 5.707 5.566 5.651 16,567 -0.01(-0.24%)
Nov 24, 2003 5.756 5.780 5.444 5.665 23,675 +0.09(+1.55%)
Nov 21, 2003 5.578 5.578 5.578 5.578 0 +0.00(+0.00%)
Nov 20, 2003 5.578 5.578 5.427 5.578 8,713 -0.10(-1.68%)
Nov 19, 2003 5.442 5.716 5.442 5.673 4,122 +0.14(+2.46%)
Nov 18, 2003 5.643 5.643 5.537 5.537 6,690 -0.14(-2.48%)
Nov 17, 2003 5.422 5.678 5.422 5.678 8,749 +0.08(+1.39%)
Nov 14, 2003 5.755 5.755 5.601 5.601 12,094 -0.13(-2.29%)
Nov 13, 2003 5.553 5.732 5.552 5.732 5,661 +0.05(+0.85%)
Nov 12, 2003 5.621 5.693 5.614 5.683 20,587 +0.06(+1.12%)
Nov 11, 2003 5.489 5.620 5.445 5.620 6,690 +0.08(+1.49%)
Nov 10, 2003 5.588 5.609 5.537 5.537 4,117 -0.13(-2.28%)
Nov 07, 2003 5.682 5.732 5.552 5.667 32,717 -0.01(-0.24%)
Nov 06, 2003 5.610 5.680 5.539 5.680 16,377 +0.09(+1.63%)
Nov 05, 2003 5.585 5.589 5.459 5.589 28,307 +0.01(+0.17%)
Nov 04, 2003 5.583 5.583 5.520 5.579 9,778 +0.09(+1.70%)
Nov 03, 2003 5.361 5.586 5.361 5.486 14,925 +0.24(+4.63%)
Oct 31, 2003 5.536 5.575 5.243 5.243 21,101 -0.24(-4.44%)
Oct 30, 2003 5.354 5.487 5.487 5.487 4,117 +0.13(+2.49%)
Oct 29, 2003 5.362 5.440 5.341 5.354 36,027 -0.08(-1.55%)
Oct 28, 2003 5.385 5.438 5.303 5.438 12,866 +0.11(+2.00%)
Oct 27, 2003 5.392 5.423 5.266 5.332 25,733 -0.04(-0.80%)
Oct 24, 2003 5.294 5.374 5.285 5.374 18,013 +0.06(+1.04%)
Oct 23, 2003 5.342 5.342 5.290 5.319 52,497 -0.02(-0.44%)
Oct 22, 2003 5.237 5.392 5.237 5.342 46,320 -0.07(-1.36%)
Oct 21, 2003 5.367 5.421 5.343 5.416 47,350 +0.00(+0.00%)
Oct 20, 2003 5.358 5.497 5.352 5.416 11,837 +0.07(+1.36%)
Oct 17, 2003 5.465 5.532 5.343 5.343 37,056 -0.11(-2.08%)
Oct 16, 2003 5.377 5.457 5.347 5.457 12,866 +0.08(+1.48%)
Oct 15, 2003 5.432 5.487 5.343 5.377 9,778 -0.05(-1.00%)
Oct 14, 2003 5.453 5.455 5.344 5.432 69,481 -0.02(-0.43%)
Oct 13, 2003 5.343 5.456 5.343 5.455 31,395 +0.14(+2.63%)
Oct 10, 2003 5.346 5.380 5.295 5.315 15,527 -0.07(-1.35%)
Oct 09, 2003 5.439 5.455 5.388 5.388 9,264 -0.04(-0.79%)
Oct 08, 2003 5.454 5.454 5.390 5.431 31,395 -0.02(-0.45%)
Oct 07, 2003 5.379 5.455 5.304 5.455 5,146 +0.00(+0.00%)
Oct 06, 2003 5.289 5.455 5.289 5.455 8,234 +0.06(+1.17%)
Oct 03, 2003 5.385 5.455 5.360 5.392 24,189 -0.02(-0.43%)
Oct 02, 2003 5.347 5.415 5.303 5.415 14,477 +0.02(+0.45%)
Oct 01, 2003 5.290 5.391 5.290 5.391 10,391 +0.24(+4.70%)
Sep 30, 2003 5.129 5.195 5.129 5.149 28,307 -0.10(-1.85%)
Sep 29, 2003 5.143 5.246 5.100 5.246 9,902 +0.11(+2.06%)
Sep 26, 2003 5.101 5.235 5.100 5.140 26,505 -0.01(-0.17%)
Sep 25, 2003 5.149 5.245 5.149 5.149 9,778 -0.00(-0.09%)
Sep 24, 2003 5.166 5.154 5.154 5.154 1,029 -0.01(-0.24%)
Sep 23, 2003 5.127 5.246 5.125 5.166 52,497 +0.01(+0.21%)
Sep 22, 2003 5.126 5.219 5.125 5.156 160,846 +0.01(+0.21%)
Sep 19, 2003 5.168 5.187 5.125 5.145 20,587 -0.02(-0.36%)
Sep 18, 2003 5.199 5.217 5.125 5.163 10,808 +0.02(+0.38%)
Sep 17, 2003 5.141 5.246 5.141 5.144 19,120 -0.10(-1.93%)
Sep 16, 2003 5.195 5.246 5.128 5.245 10,808 +0.12(+2.35%)
Sep 15, 2003 5.144 5.199 5.125 5.125 4,632 -0.05(-0.88%)
Sep 12, 2003 5.137 5.197 5.134 5.170 5,146 +0.02(+0.40%)
Sep 11, 2003 5.197 5.270 5.150 5.150 9,264 -0.03(-0.49%)
Sep 10, 2003 5.200 5.200 5.141 5.175 48,379 -0.03(-0.54%)
Sep 09, 2003 5.203 5.203 5.203 5.203 8,234 +0.05(+1.06%)
Sep 08, 2003 5.275 5.289 5.149 5.149 6,176 -0.10(-1.83%)
Sep 05, 2003 5.279 5.286 5.245 5.245 2,573 -0.03(-0.64%)
Sep 04, 2003 5.297 5.297 5.245 5.279 10,293 +0.00(+0.07%)
Sep 03, 2003 5.161 5.304 5.128 5.275 43,747 +0.13(+2.45%)
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.