Skip to main content

Bancfirst Corp (NQ: BANF )

107.55 +0.79 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.49 93.20 91.54 92.69 220,732 +0.11(+0.11%)
Oct 28, 2022 92.28 93.25 91.21 92.59 123,067 +1.01(+1.10%)
Oct 27, 2022 92.48 93.77 91.45 91.58 75,818 -0.29(-0.32%)
Oct 26, 2022 92.43 92.69 91.46 91.87 99,765 +0.38(+0.41%)
Oct 25, 2022 91.21 92.55 90.48 91.50 178,474 +0.20(+0.22%)
Oct 24, 2022 97.56 98.63 90.74 91.29 182,087 -6.13(-6.30%)
Oct 21, 2022 92.67 98.76 92.29 97.43 259,470 +9.18(+10.40%)
Oct 20, 2022 91.47 91.47 87.48 88.24 154,516 -2.91(-3.19%)
Oct 19, 2022 90.56 91.55 90.08 91.16 140,735 -0.26(-0.29%)
Oct 18, 2022 90.86 92.79 90.55 91.42 163,167 +2.16(+2.42%)
Oct 17, 2022 89.31 90.05 88.81 89.26 115,605 +1.09(+1.24%)
Oct 14, 2022 89.15 89.39 87.89 88.17 73,944 -0.83(-0.93%)
Oct 13, 2022 85.86 89.89 85.86 89.00 198,960 +2.18(+2.51%)
Oct 12, 2022 86.94 87.50 86.19 86.82 90,298 -0.09(-0.10%)
Oct 11, 2022 87.14 87.75 86.33 86.91 117,966 -0.64(-0.73%)
Oct 10, 2022 87.06 88.17 87.06 87.55 86,094 +0.52(+0.60%)
Oct 07, 2022 88.07 88.09 86.46 87.03 132,804 -1.19(-1.35%)
Oct 06, 2022 88.39 88.51 87.67 88.22 93,773 -0.16(-0.19%)
Oct 05, 2022 89.09 89.37 88.13 88.38 82,743 -1.49(-1.66%)
Oct 04, 2022 88.22 89.93 87.92 89.87 249,532 +2.25(+2.57%)
Oct 03, 2022 86.65 88.10 86.46 87.62 136,073 +1.06(+1.23%)
Sep 30, 2022 87.50 88.35 86.25 86.55 111,602 -0.73(-0.83%)
Sep 29, 2022 88.41 88.41 86.86 87.28 100,238 -1.28(-1.44%)
Sep 28, 2022 87.65 89.51 86.91 88.55 165,951 +1.25(+1.43%)
Sep 27, 2022 89.58 89.74 86.83 87.30 102,183 -1.65(-1.85%)
Sep 26, 2022 89.26 90.88 88.76 88.95 138,613 -1.12(-1.24%)
Sep 23, 2022 91.48 91.48 89.36 90.07 118,407 -1.69(-1.84%)
Sep 22, 2022 95.02 95.71 91.64 91.75 101,243 -3.38(-3.55%)
Sep 21, 2022 97.10 97.71 95.12 95.13 103,735 -1.30(-1.35%)
Sep 20, 2022 94.83 96.87 94.43 96.43 161,418 +1.06(+1.11%)
Sep 19, 2022 93.45 96.24 93.45 95.37 166,915 +1.70(+1.82%)
Sep 16, 2022 95.09 95.21 93.27 93.67 804,551 -1.71(-1.80%)
Sep 15, 2022 93.90 96.05 93.68 95.38 208,078 +0.99(+1.05%)
Sep 14, 2022 93.49 94.42 92.86 94.39 159,201 +0.91(+0.97%)
Sep 13, 2022 94.95 95.23 93.38 93.49 171,038 -2.49(-2.60%)
Sep 12, 2022 95.35 96.12 94.48 95.98 252,427 +0.74(+0.78%)
Sep 09, 2022 94.87 96.29 94.50 95.24 220,135 +0.38(+0.40%)
Sep 08, 2022 94.79 95.66 93.67 94.86 229,850 -0.21(-0.22%)
Sep 07, 2022 95.29 96.12 94.54 95.08 215,838 +0.08(+0.08%)
Sep 06, 2022 101.44 104.33 93.71 95.00 344,274 -6.80(-6.68%)
Sep 02, 2022 102.76 103.60 100.97 101.80 91,261 -0.91(-0.88%)
Sep 01, 2022 103.31 104.30 102.32 102.70 94,023 -1.19(-1.14%)
Aug 31, 2022 104.02 104.91 103.65 103.89 80,379 -0.49(-0.47%)
Aug 30, 2022 104.06 105.09 103.44 104.38 94,299 -0.09(-0.08%)
Aug 29, 2022 105.47 105.89 103.52 104.47 89,566 -1.48(-1.40%)
Aug 26, 2022 106.20 106.39 105.26 105.95 90,642 -0.25(-0.24%)
Aug 25, 2022 106.34 107.30 105.75 106.20 120,646 -0.36(-0.33%)
Aug 24, 2022 108.01 108.01 105.53 106.56 107,402 -1.13(-1.05%)
Aug 23, 2022 109.71 110.67 107.59 107.68 115,886 -2.06(-1.88%)
Aug 22, 2022 111.25 111.25 108.98 109.74 103,401 -1.97(-1.77%)
Aug 19, 2022 110.99 112.04 110.87 111.72 114,492 -0.14(-0.12%)
Aug 18, 2022 112.69 112.69 111.24 111.85 113,771 -0.67(-0.60%)
Aug 17, 2022 112.21 112.91 111.84 112.53 75,920 -0.16(-0.15%)
Aug 16, 2022 112.50 113.28 111.74 112.69 121,686 -0.03(-0.02%)
Aug 15, 2022 111.03 113.72 111.03 112.72 124,021 +0.99(+0.89%)
Aug 12, 2022 109.21 111.73 108.15 111.73 91,083 +2.68(+2.45%)
Aug 11, 2022 107.98 109.05 107.02 109.05 106,580 +1.22(+1.14%)
Aug 10, 2022 110.34 111.72 107.75 107.83 169,519 -1.44(-1.31%)
Aug 09, 2022 106.96 109.68 106.51 109.26 133,817 +2.51(+2.36%)
Aug 08, 2022 105.66 107.18 105.09 106.75 109,350 +1.76(+1.68%)
Aug 05, 2022 103.33 105.36 103.33 104.99 68,906 +1.40(+1.35%)
Aug 04, 2022 106.20 107.26 103.42 103.59 95,678 -2.96(-2.77%)
Aug 03, 2022 106.17 107.88 104.66 106.55 140,073 +0.54(+0.51%)
Aug 02, 2022 105.09 106.33 104.21 106.01 142,478 +0.73(+0.70%)
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.