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

Bancfirst Corp (NQ: BANF )

91.62 -0.25 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 4.829 4.829 4.797 4.797 69,885 -0.00(-0.06%)
Aug 28, 2003 4.809 4.832 4.799 4.799 6,603 -0.03(-0.64%)
Aug 27, 2003 4.861 4.861 4.806 4.830 40,170 -0.08(-1.57%)
Aug 26, 2003 4.822 4.907 4.793 4.907 8,804 +0.11(+2.35%)
Aug 25, 2003 4.794 4.838 4.794 4.795 10,455 +0.00(+0.04%)
Aug 22, 2003 4.793 4.940 4.793 4.793 42,371 -0.02(-0.38%)
Aug 21, 2003 4.841 4.841 4.809 4.811 31,366 -0.02(-0.38%)
Aug 20, 2003 4.819 4.829 4.808 4.829 59,980 -0.02(-0.32%)
Aug 19, 2003 4.916 4.952 4.819 4.845 53,927 +0.01(+0.13%)
Aug 18, 2003 4.876 4.915 4.821 4.838 74,287 +0.00(+0.00%)
Aug 15, 2003 4.838 4.915 4.816 4.838 45,673 +0.00(+0.00%)
Aug 14, 2003 4.793 4.838 4.793 4.838 57,229 +0.01(+0.21%)
Aug 13, 2003 4.827 4.838 4.794 4.828 12,106 +0.01(+0.26%)
Aug 12, 2003 4.794 4.838 4.793 4.816 35,217 -0.04(-0.92%)
Aug 11, 2003 4.793 4.860 4.793 4.860 12,656 +0.07(+1.40%)
Aug 08, 2003 4.793 4.861 4.793 4.793 19,259 +0.00(+0.00%)
Aug 07, 2003 4.793 4.860 4.793 4.793 29,715 +0.00(+0.00%)
Aug 06, 2003 4.838 4.905 4.793 4.793 9,905 +0.00(+0.00%)
Aug 05, 2003 5.049 5.049 4.793 4.793 20,360 -0.20(-4.09%)
Aug 04, 2003 4.800 5.038 4.776 4.997 51,726 +0.11(+2.23%)
Aug 01, 2003 4.786 4.909 4.776 4.888 94,648 +0.09(+1.87%)
Jul 31, 2003 4.875 4.968 4.775 4.798 23,662 -0.04(-0.81%)
Jul 30, 2003 4.839 4.906 4.771 4.838 14,307 +0.00(+0.00%)
Jul 29, 2003 4.907 4.907 4.774 4.838 58,880 +0.02(+0.45%)
Jul 28, 2003 4.947 4.947 4.816 4.816 23,662 -0.01(-0.19%)
Jul 25, 2003 4.825 4.952 4.825 4.825 8,804 -0.08(-1.59%)
Jul 24, 2003 4.888 4.951 4.868 4.903 10,455 +0.06(+1.24%)
Jul 23, 2003 4.840 4.870 4.825 4.843 13,206 +0.00(+0.00%)
Jul 22, 2003 4.826 4.884 4.826 4.843 19,810 +0.02(+0.38%)
Jul 21, 2003 5.025 5.025 4.825 4.825 24,762 -0.26(-5.18%)
Jul 18, 2003 5.197 5.197 5.007 5.088 30,265 -0.11(-2.10%)
Jul 17, 2003 5.197 5.215 5.062 5.197 8,804 +0.00(+0.03%)
Jul 16, 2003 5.161 5.197 5.134 5.196 16,508 +0.02(+0.33%)
Jul 15, 2003 5.179 5.179 5.057 5.178 9,905 +0.00(+0.00%)
Jul 14, 2003 5.116 5.179 5.102 5.178 26,413 +0.08(+1.49%)
Jul 11, 2003 5.087 5.102 4.975 5.102 14,857 +0.04(+0.74%)
Jul 10, 2003 4.997 5.168 4.988 5.065 113,357 +0.07(+1.36%)
Jul 09, 2003 4.997 4.997 4.838 4.997 45,123 -0.05(-0.92%)
Jul 08, 2003 4.838 5.066 4.838 5.043 124,363 +0.20(+4.23%)
Jul 07, 2003 4.838 4.843 4.812 4.838 44,572 +0.02(+0.49%)
Jul 03, 2003 4.825 4.825 4.770 4.815 73,737 -0.01(-0.21%)
Jul 02, 2003 4.797 4.828 4.797 4.825 17,058 +0.01(+0.21%)
Jul 01, 2003 4.710 4.816 4.665 4.815 43,472 +0.12(+2.59%)
Jun 30, 2003 4.728 4.728 4.549 4.693 133,168 +0.00(+0.10%)
Jun 27, 2003 4.724 4.728 4.544 4.689 23,111 +0.04(+0.88%)
Jun 26, 2003 4.591 4.725 4.545 4.648 29,715 +0.03(+0.63%)
Jun 25, 2003 4.694 4.750 4.604 4.619 62,732 -0.06(-1.26%)
Jun 24, 2003 4.611 4.787 4.611 4.678 11,005 +0.04(+0.94%)
Jun 23, 2003 4.681 4.807 4.634 4.634 23,662 -0.05(-1.01%)
Jun 20, 2003 4.809 4.809 4.681 4.681 6,603 -0.14(-2.81%)
Jun 19, 2003 4.838 4.838 4.741 4.817 31,916 -0.02(-0.49%)
Jun 18, 2003 4.798 4.840 4.798 4.840 6,603 +0.04(+0.81%)
Jun 17, 2003 4.798 4.848 4.793 4.801 29,715 -0.03(-0.58%)
Jun 16, 2003 4.816 4.903 4.786 4.829 80,891 -0.02(-0.37%)
Jun 13, 2003 4.922 4.922 4.816 4.848 110,056 -0.02(-0.35%)
Jun 12, 2003 4.774 4.865 4.774 4.865 74,838 -0.05(-1.02%)
Jun 11, 2003 4.816 4.919 4.813 4.915 11,555 +0.00(+0.06%)
Jun 10, 2003 4.838 4.912 4.838 4.912 13,206 +0.09(+1.96%)
Jun 09, 2003 4.862 4.861 4.814 4.818 64,933 -0.04(-0.92%)
Jun 06, 2003 4.904 5.086 4.861 4.862 25,863 -0.21(-4.07%)
Jun 05, 2003 4.869 5.068 4.866 5.068 17,058 +0.14(+2.80%)
Jun 04, 2003 5.088 5.111 4.861 4.930 48,424 -0.11(-2.23%)
Jun 03, 2003 4.911 5.043 4.861 5.043 88,044 +0.09(+1.84%)
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.