Skip to main content

Bancfirst Corp (NQ: BANF )

102.65 -1.04 (-1.00%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 101.96 103.89 101.13 103.69 75,520 +2.36(+2.33%)
Nov 23, 2022 100.51 101.59 100.09 101.33 39,835 +0.41(+0.41%)
Nov 22, 2022 99.74 101.21 99.37 100.92 51,127 +1.41(+1.42%)
Nov 21, 2022 99.99 100.51 98.42 99.51 44,978 -0.18(-0.18%)
Nov 18, 2022 99.40 102.00 99.40 99.69 92,794 +1.18(+1.20%)
Nov 17, 2022 100.13 100.59 97.69 98.51 61,721 -2.18(-2.17%)
Nov 16, 2022 100.12 101.42 100.12 100.69 65,695 +0.12(+0.12%)
Nov 15, 2022 99.73 102.99 99.52 100.57 71,554 +1.30(+1.31%)
Nov 14, 2022 96.97 100.36 96.69 99.27 76,292 +2.18(+2.25%)
Nov 11, 2022 101.73 102.14 95.01 97.09 100,776 -4.84(-4.75%)
Nov 10, 2022 100.00 103.47 100.00 101.93 131,589 +2.64(+2.66%)
Nov 09, 2022 97.51 99.50 97.51 99.29 77,769 +1.52(+1.55%)
Nov 08, 2022 97.53 98.72 96.97 97.77 82,731 +0.51(+0.52%)
Nov 07, 2022 96.46 97.56 96.42 97.26 71,935 +1.30(+1.35%)
Nov 04, 2022 95.50 96.13 94.40 95.96 52,107 +1.79(+1.90%)
Nov 03, 2022 95.00 95.34 92.86 94.17 92,682 -1.21(-1.27%)
Nov 02, 2022 96.23 97.09 94.32 95.38 133,540 -0.99(-1.03%)
Nov 01, 2022 96.42 96.98 95.20 96.37 131,745 +0.55(+0.57%)
Oct 31, 2022 95.61 96.34 94.63 95.82 213,533 +0.11(+0.11%)
Oct 28, 2022 95.39 96.39 94.29 95.71 119,054 +1.04(+1.10%)
Oct 27, 2022 95.60 96.93 94.53 94.67 73,346 -0.30(-0.32%)
Oct 26, 2022 95.55 95.82 94.54 94.97 96,512 +0.39(+0.41%)
Oct 25, 2022 94.29 95.67 93.53 94.58 172,653 +0.21(+0.22%)
Oct 24, 2022 100.85 101.96 93.80 94.37 176,149 -6.34(-6.30%)
Oct 21, 2022 95.79 102.09 95.40 100.71 251,008 +9.49(+10.40%)
Oct 20, 2022 94.55 94.55 90.43 91.22 149,477 -3.01(-3.19%)
Oct 19, 2022 93.61 94.64 93.12 94.23 136,145 -0.27(-0.29%)
Oct 18, 2022 93.92 95.92 93.60 94.50 157,846 +2.23(+2.42%)
Oct 17, 2022 92.32 93.09 91.80 92.27 111,835 +1.13(+1.24%)
Oct 14, 2022 92.16 92.40 90.85 91.14 71,533 -0.86(-0.93%)
Oct 13, 2022 88.75 92.92 88.75 92.00 192,471 +2.25(+2.51%)
Oct 12, 2022 89.87 90.45 89.10 89.75 87,353 -0.09(-0.10%)
Oct 11, 2022 90.08 90.71 89.24 89.84 114,119 -0.66(-0.73%)
Oct 10, 2022 90.00 91.14 90.00 90.50 83,286 +0.54(+0.60%)
Oct 07, 2022 91.04 91.06 89.38 89.96 128,473 -1.23(-1.35%)
Oct 06, 2022 91.37 91.49 90.63 91.19 90,715 -0.17(-0.19%)
Oct 05, 2022 92.09 92.38 91.10 91.36 80,045 -1.54(-1.66%)
Oct 04, 2022 91.19 92.96 90.88 92.90 241,394 +2.33(+2.57%)
Oct 03, 2022 89.57 91.08 89.37 90.57 131,635 +1.10(+1.23%)
Sep 30, 2022 90.45 91.33 89.16 89.47 107,962 -0.75(-0.83%)
Sep 29, 2022 91.39 91.39 89.79 90.22 96,969 -1.32(-1.44%)
Sep 28, 2022 90.60 92.53 89.84 91.54 160,538 +1.29(+1.43%)
Sep 27, 2022 92.61 92.77 89.76 90.25 98,851 -1.70(-1.85%)
Sep 26, 2022 92.27 93.94 91.75 91.95 134,092 -1.16(-1.24%)
Sep 23, 2022 94.57 94.57 92.38 93.10 114,545 -1.74(-1.84%)
Sep 22, 2022 98.22 98.94 94.73 94.85 97,941 -3.49(-3.55%)
Sep 21, 2022 100.37 101.01 98.33 98.34 100,351 -1.34(-1.35%)
Sep 20, 2022 98.03 100.13 97.61 99.68 156,153 +1.10(+1.11%)
Sep 19, 2022 96.60 99.49 96.60 98.59 161,471 +1.76(+1.82%)
Sep 16, 2022 98.30 98.42 96.42 96.83 778,310 -1.77(-1.80%)
Sep 15, 2022 97.07 99.29 96.84 98.60 201,291 +1.03(+1.05%)
Sep 14, 2022 96.64 97.60 95.99 97.57 154,009 +0.94(+0.97%)
Sep 13, 2022 98.15 98.44 96.53 96.64 165,459 -2.58(-2.60%)
Sep 12, 2022 98.57 99.37 97.66 99.22 244,194 +0.77(+0.78%)
Sep 09, 2022 98.07 99.54 97.68 98.45 212,955 +0.39(+0.40%)
Sep 08, 2022 97.98 98.89 96.83 98.06 222,353 -0.22(-0.22%)
Sep 07, 2022 98.50 99.36 97.72 98.28 208,798 +0.08(+0.08%)
Sep 06, 2022 104.86 107.85 96.87 98.20 333,045 -7.03(-6.68%)
Sep 02, 2022 106.23 107.09 104.37 105.23 88,285 -0.94(-0.88%)
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.