Skip to main content

Bancfirst Corp (NQ: BANF )

88.03 +0.43 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.69 12.98 12.69 12.90 55,028 -0.09(-0.70%)
Nov 29, 2004 12.78 12.99 12.72 12.99 55,028 +0.22(+1.74%)
Nov 26, 2004 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Nov 24, 2004 12.58 12.77 12.58 12.77 69,335 +0.19(+1.53%)
Nov 23, 2004 12.47 12.58 12.23 12.58 46,223 +0.13(+1.04%)
Nov 22, 2004 12.36 12.45 12.22 12.45 39,620 +0.20(+1.66%)
Nov 19, 2004 12.18 12.35 12.13 12.24 18,709 +0.05(+0.43%)
Nov 18, 2004 12.25 12.25 12.18 12.19 28,614 +0.02(+0.13%)
Nov 17, 2004 12.34 12.35 12.18 12.18 28,614 +0.01(+0.07%)
Nov 16, 2004 12.18 12.34 12.16 12.17 88,044 -0.06(-0.52%)
Nov 15, 2004 12.27 12.27 12.16 12.23 47,324 -0.02(-0.18%)
Nov 12, 2004 12.17 12.25 12.14 12.25 116,659 +0.08(+0.64%)
Nov 11, 2004 12.17 12.21 12.17 12.17 161,782 -0.02(-0.15%)
Nov 10, 2004 12.04 12.20 11.98 12.19 294,950 +0.23(+1.96%)
Nov 09, 2004 11.90 11.97 11.89 11.96 106,754 +0.16(+1.32%)
Nov 08, 2004 12.11 12.11 11.80 11.80 59,430 -0.09(-0.76%)
Nov 05, 2004 11.99 12.11 11.89 11.89 72,637 -0.10(-0.83%)
Nov 04, 2004 11.79 11.99 11.76 11.99 14,307 +0.18(+1.52%)
Nov 03, 2004 11.80 11.83 11.79 11.81 18,709 +0.07(+0.62%)
Nov 02, 2004 11.95 11.95 11.71 11.74 51,726 -0.21(-1.79%)
Nov 01, 2004 11.74 11.95 11.74 11.95 40,720 +0.13(+1.14%)
Oct 29, 2004 11.84 11.93 11.76 11.82 56,128 -0.01(-0.12%)
Oct 28, 2004 11.62 11.88 11.62 11.83 16,508 -0.01(-0.05%)
Oct 27, 2004 11.74 11.84 11.52 11.84 90,246 +0.31(+2.68%)
Oct 26, 2004 11.64 11.67 11.48 11.53 253,129 -0.02(-0.14%)
Oct 25, 2004 11.35 11.55 11.32 11.55 16,508 +0.23(+1.99%)
Oct 22, 2004 11.37 11.37 11.27 11.32 55,028 +0.00(+0.00%)
Oct 21, 2004 11.45 11.45 11.29 11.32 15,407 +0.02(+0.16%)
Oct 20, 2004 11.42 11.53 11.21 11.30 243,224 -0.13(-1.13%)
Oct 19, 2004 11.57 11.57 11.43 11.43 66,033 -0.13(-1.16%)
Oct 18, 2004 11.57 11.59 11.57 11.57 57,229 -0.01(-0.11%)
Oct 15, 2004 11.61 11.61 11.57 11.58 37,419 -0.01(-0.09%)
Oct 14, 2004 11.61 11.63 11.58 11.59 125,464 -0.02(-0.19%)
Oct 13, 2004 11.78 11.78 11.61 11.61 94,648 -0.07(-0.61%)
Oct 12, 2004 11.67 11.73 11.59 11.68 47,324 +0.04(+0.31%)
Oct 11, 2004 11.68 11.72 11.61 11.65 62,732 +0.01(+0.11%)
Oct 08, 2004 11.83 11.83 11.62 11.63 57,229 -0.09(-0.79%)
Oct 07, 2004 11.77 11.80 11.69 11.73 44,022 -0.27(-2.23%)
Oct 06, 2004 11.84 11.99 11.76 11.99 51,726 +0.18(+1.54%)
Oct 05, 2004 11.86 11.99 11.79 11.81 57,229 -0.04(-0.35%)
Oct 04, 2004 11.92 11.96 11.85 11.85 22,011 +0.00(+0.02%)
Oct 01, 2004 11.61 11.99 11.61 11.85 80,341 +0.20(+1.72%)
Sep 30, 2004 11.64 11.67 11.64 11.65 69,335 -0.03(-0.28%)
Sep 29, 2004 11.68 11.69 11.66 11.68 45,123 -0.04(-0.36%)
Sep 28, 2004 11.81 11.86 11.68 11.73 9,905 +0.07(+0.59%)
Sep 27, 2004 11.65 11.66 11.58 11.66 12,106 +0.00(+0.00%)
Sep 24, 2004 11.65 11.66 11.65 11.66 3,301 +0.00(+0.02%)
Sep 23, 2004 11.59 11.66 11.55 11.66 61,631 -0.03(-0.30%)
Sep 22, 2004 11.65 11.69 11.56 11.69 66,033 -0.06(-0.48%)
Sep 21, 2004 11.69 11.75 11.63 11.75 74,838 -0.00(-0.02%)
Sep 20, 2004 11.72 11.75 11.72 11.75 4,402 +0.16(+1.38%)
Sep 17, 2004 11.74 11.74 11.56 11.59 69,335 -0.13(-1.13%)
Sep 16, 2004 11.72 11.72 11.64 11.72 6,603 +0.09(+0.77%)
Sep 15, 2004 11.51 11.63 11.45 11.63 31,916 +0.06(+0.52%)
Sep 14, 2004 11.63 11.67 11.57 11.57 15,407 -0.08(-0.70%)
Sep 13, 2004 11.35 11.69 11.26 11.65 23,111 +0.22(+1.91%)
Sep 10, 2004 11.45 11.60 11.44 11.44 27,514 -0.09(-0.74%)
Sep 09, 2004 11.30 11.52 11.29 11.52 25,312 +0.16(+1.39%)
Sep 08, 2004 11.36 11.37 11.27 11.36 14,307 +0.11(+0.99%)
Sep 07, 2004 11.19 11.30 11.18 11.25 17,608 +0.06(+0.57%)
Sep 03, 2004 11.25 11.32 11.18 11.19 25,312 -0.12(-1.08%)
Sep 02, 2004 11.10 11.31 11.10 11.31 29,715 +0.13(+1.19%)
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.