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

Bancfirst Corp (NQ: BANF )

89.08 -0.24 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 5.364 5.406 5.364 5.398 13,757 +0.00(+0.03%)
Jul 29, 2004 5.379 5.406 5.379 5.396 15,407 -0.01(-0.13%)
Jul 28, 2004 5.384 5.406 5.363 5.404 13,757 +0.04(+0.80%)
Jul 27, 2004 5.394 5.394 5.361 5.361 1,650 +0.06(+1.08%)
Jul 26, 2004 5.328 5.365 5.304 5.304 46,773 -0.02(-0.46%)
Jul 23, 2004 5.352 5.352 5.328 5.328 33,016 -0.03(-0.47%)
Jul 22, 2004 5.321 5.363 5.320 5.354 26,963 +0.02(+0.37%)
Jul 21, 2004 5.376 5.402 5.334 5.334 22,561 -0.07(-1.28%)
Jul 20, 2004 5.400 5.403 5.399 5.403 5,502 +0.02(+0.41%)
Jul 19, 2004 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Jul 16, 2004 5.441 5.441 5.381 5.381 30,815 +0.01(+0.20%)
Jul 15, 2004 5.450 5.450 5.370 5.370 4,952 -0.03(-0.61%)
Jul 14, 2004 5.339 5.403 5.339 5.403 2,751 -0.04(-0.77%)
Jul 13, 2004 5.327 5.444 5.327 5.444 2,201 +0.01(+0.12%)
Jul 12, 2004 5.338 5.438 5.335 5.438 12,106 +0.10(+1.89%)
Jul 09, 2004 5.340 5.340 5.337 5.337 208,006 -0.04(-0.76%)
Jul 08, 2004 5.385 5.385 5.361 5.378 3,301 +0.01(+0.20%)
Jul 07, 2004 5.382 5.398 5.361 5.367 13,206 -0.01(-0.27%)
Jul 06, 2004 5.428 5.428 5.333 5.382 5,502 -0.07(-1.28%)
Jul 02, 2004 5.401 5.452 5.361 5.452 12,106 +0.13(+2.44%)
Jul 01, 2004 5.429 5.429 5.322 5.322 2,751 -0.11(-1.97%)
Jun 30, 2004 5.320 5.429 5.320 5.429 4,402 +0.06(+1.20%)
Jun 29, 2004 5.270 5.405 5.270 5.365 16,508 +0.00(+0.07%)
Jun 28, 2004 5.315 5.364 5.315 5.361 6,603 -0.05(-0.89%)
Jun 25, 2004 5.306 5.410 5.264 5.409 143,623 +0.12(+2.29%)
Jun 24, 2004 5.331 5.331 5.262 5.288 14,307 +0.03(+0.52%)
Jun 23, 2004 5.308 5.320 5.261 5.261 23,662 -0.01(-0.28%)
Jun 22, 2004 5.247 5.311 5.226 5.275 8,254 +0.01(+0.25%)
Jun 21, 2004 5.270 5.293 5.231 5.262 135,369 +0.01(+0.20%)
Jun 18, 2004 5.276 5.313 5.231 5.252 75,388 +0.02(+0.38%)
Jun 17, 2004 5.252 5.265 5.225 5.232 7,153 +0.02(+0.38%)
Jun 16, 2004 5.227 5.235 5.144 5.212 30,265 -0.02(-0.30%)
Jun 15, 2004 5.195 5.236 5.112 5.227 69,885 +0.06(+1.21%)
Jun 14, 2004 5.203 5.203 5.104 5.165 238,821 -0.04(-0.73%)
Jun 10, 2004 5.236 5.262 5.203 5.203 26,963 -0.01(-0.21%)
Jun 09, 2004 5.216 5.216 5.197 5.214 4,402 -0.05(-0.92%)
Jun 08, 2004 5.235 5.265 5.235 5.262 11,005 +0.02(+0.31%)
Jun 07, 2004 5.225 5.265 5.180 5.245 37,419 +0.08(+1.64%)
Jun 04, 2004 5.164 5.211 5.161 5.161 2,201 -0.00(-0.05%)
Jun 03, 2004 5.197 5.220 5.133 5.164 83,642 -0.05(-1.01%)
Jun 02, 2004 5.196 5.216 5.193 5.216 48,424 +0.02(+0.42%)
Jun 01, 2004 5.121 5.207 5.120 5.195 25,863 +0.02(+0.32%)
May 28, 2004 5.178 5.178 5.122 5.178 8,254 +0.03(+0.65%)
May 27, 2004 5.170 5.177 5.053 5.145 44,572 -0.03(-0.49%)
May 26, 2004 5.083 5.170 5.083 5.170 9,354 +0.02(+0.33%)
May 25, 2004 5.089 5.172 5.089 5.153 49,525 +0.03(+0.51%)
May 24, 2004 5.079 5.141 5.076 5.126 5,502 +0.08(+1.66%)
May 21, 2004 5.043 5.112 5.042 5.043 8,804 -0.02(-0.31%)
May 20, 2004 5.085 5.085 5.040 5.058 8,254 +0.02(+0.31%)
May 19, 2004 5.043 5.134 5.043 5.043 41,821 -0.01(-0.22%)
May 18, 2004 5.044 5.106 5.043 5.054 9,354 +0.01(+0.22%)
May 17, 2004 5.038 5.117 5.025 5.043 14,307 -0.06(-1.19%)
May 14, 2004 5.099 5.172 5.099 5.104 3,301 -0.07(-1.32%)
May 13, 2004 5.044 5.172 5.037 5.172 564,038 +0.10(+2.01%)
May 12, 2004 5.025 5.080 5.025 5.070 5,502 +0.02(+0.34%)
May 11, 2004 4.997 5.053 4.997 5.053 4,402 +0.05(+1.09%)
May 10, 2004 5.086 5.086 4.965 4.998 527,169 +0.00(+0.02%)
May 07, 2004 5.058 5.128 4.997 4.997 108,405 +0.00(+0.00%)
May 06, 2004 5.081 5.081 4.996 4.997 55,028 -0.03(-0.60%)
May 05, 2004 5.132 5.141 4.998 5.027 31,916 +0.02(+0.40%)
May 04, 2004 5.001 5.018 5.001 5.007 4,402 -0.08(-1.50%)
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.