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

Bancfirst Corp (NQ: BANF )

91.74 -0.13 (-0.14%)
Streaming Delayed Price Updated: 3:52 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 (%)
May 30, 2003 4.947 5.065 4.940 4.963 36,868 +0.07(+1.43%)
May 29, 2003 4.907 4.965 4.861 4.893 43,472 -0.08(-1.55%)
May 28, 2003 4.937 4.970 4.926 4.970 36,868 +0.03(+0.68%)
May 27, 2003 4.869 4.937 4.869 4.937 20,360 -0.00(-0.02%)
May 23, 2003 4.907 4.937 4.907 4.937 71,536 +0.03(+0.59%)
May 22, 2003 4.938 4.975 4.908 4.908 49,525 +0.00(+0.04%)
May 21, 2003 4.957 4.957 4.907 4.907 17,608 -0.09(-1.73%)
May 20, 2003 4.916 4.993 4.893 4.993 44,022 +0.05(+1.10%)
May 19, 2003 4.957 4.957 4.909 4.938 4,952 -0.02(-0.38%)
May 16, 2003 4.952 4.957 4.886 4.957 43,472 +0.07(+1.51%)
May 15, 2003 4.779 4.947 4.779 4.884 79,790 +0.14(+2.97%)
May 14, 2003 4.782 4.816 4.725 4.743 35,768 -0.14(-2.88%)
May 13, 2003 4.757 4.884 4.751 4.884 143,073 +0.15(+3.09%)
May 12, 2003 4.701 4.748 4.701 4.738 26,413 +0.05(+0.97%)
May 09, 2003 4.629 4.692 4.563 4.692 12,656 +0.07(+1.41%)
May 08, 2003 4.624 4.627 4.624 4.627 2,201 +0.04(+0.79%)
May 07, 2003 4.543 4.633 4.543 4.590 86,944 -0.02(-0.38%)
May 06, 2003 4.570 4.608 4.544 4.608 37,419 +0.06(+1.42%)
May 05, 2003 4.567 4.575 4.543 4.543 88,044 +0.00(+0.00%)
May 02, 2003 4.552 4.570 4.543 4.543 19,810 +0.00(+0.00%)
May 01, 2003 4.539 4.639 4.498 4.543 159,581 +0.02(+0.34%)
Apr 30, 2003 4.476 4.610 4.362 4.528 63,282 +0.07(+1.67%)
Apr 29, 2003 4.516 4.584 4.446 4.453 39,069 -0.01(-0.12%)
Apr 28, 2003 4.361 4.543 4.361 4.459 72,086 +0.10(+2.27%)
Apr 25, 2003 4.267 4.360 4.261 4.360 47,874 +0.00(+0.06%)
Apr 24, 2003 4.289 4.357 4.271 4.357 56,678 +0.07(+1.59%)
Apr 23, 2003 4.291 4.291 4.271 4.289 71,536 +0.01(+0.21%)
Apr 22, 2003 4.225 4.290 4.225 4.280 44,022 +0.05(+1.29%)
Apr 21, 2003 4.293 4.297 4.205 4.225 18,709 -0.06(-1.38%)
Apr 17, 2003 4.197 4.288 4.197 4.284 39,620 +0.09(+2.21%)
Apr 16, 2003 4.157 4.191 4.145 4.191 58,329 +0.06(+1.36%)
Apr 15, 2003 4.077 4.152 4.077 4.135 6,053 -0.01(-0.26%)
Apr 14, 2003 4.032 4.172 4.032 4.146 397,302 +0.13(+3.35%)
Apr 11, 2003 4.066 4.066 3.989 4.012 56,678 -0.07(-1.67%)
Apr 10, 2003 4.087 4.087 4.080 4.080 18,159 -0.01(-0.18%)
Apr 09, 2003 4.087 4.087 4.067 4.087 3,301 +0.01(+0.13%)
Apr 08, 2003 4.074 4.082 4.074 4.082 6,053 +0.02(+0.40%)
Apr 07, 2003 4.079 4.086 4.065 4.065 12,106 -0.01(-0.33%)
Apr 04, 2003 4.089 4.089 4.067 4.079 6,053 -0.01(-0.24%)
Apr 03, 2003 4.079 4.092 4.066 4.089 37,419 +0.01(+0.13%)
Apr 02, 2003 4.021 4.083 3.998 4.083 94,098 +0.06(+1.56%)
Apr 01, 2003 3.995 4.021 3.995 4.021 7,153 +0.01(+0.32%)
Mar 31, 2003 4.005 4.021 3.980 4.008 44,572 +0.01(+0.32%)
Mar 28, 2003 3.998 3.998 3.973 3.995 7,703 -0.00(-0.07%)
Mar 27, 2003 3.963 3.998 3.963 3.998 26,413 +0.00(+0.09%)
Mar 26, 2003 3.981 4.010 3.980 3.994 35,217 +0.08(+1.97%)
Mar 25, 2003 3.998 4.021 3.917 3.917 48,424 -0.08(-2.05%)
Mar 24, 2003 3.964 4.013 3.964 3.999 6,053 -0.01(-0.27%)
Mar 21, 2003 3.998 4.012 3.966 4.010 44,572 -0.01(-0.27%)
Mar 20, 2003 3.984 4.021 3.984 4.021 12,106 +0.00(+0.00%)
Mar 19, 2003 4.020 4.027 4.006 4.021 9,354 -0.00(-0.07%)
Mar 18, 2003 4.015 4.035 4.007 4.023 18,709 +0.00(+0.07%)
Mar 17, 2003 4.008 4.052 4.008 4.021 17,608 +0.01(+0.34%)
Mar 14, 2003 4.045 4.056 4.007 4.007 11,005 +0.01(+0.32%)
Mar 13, 2003 3.998 4.036 3.922 3.994 23,662 -0.00(-0.09%)
Mar 12, 2003 3.912 3.998 3.912 3.998 20,910 +0.08(+2.11%)
Mar 11, 2003 3.934 3.967 3.914 3.915 3,301 -0.02(-0.60%)
Mar 10, 2003 3.900 3.939 3.900 3.939 11,005 -0.06(-1.50%)
Mar 07, 2003 3.930 3.999 3.919 3.999 51,726 +0.10(+2.54%)
Mar 06, 2003 3.918 3.964 3.900 3.900 38,519 -0.04(-0.90%)
Mar 05, 2003 3.921 3.935 3.900 3.935 20,360 +0.02(+0.42%)
Mar 04, 2003 3.960 3.978 3.919 3.919 24,762 -0.06(-1.46%)
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.