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

Bancfirst Corp (NQ: BANF )

91.25 +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 4.080 4.216 4.080 4.215 245,975 +0.14(+3.55%)
Jun 27, 2002 4.088 4.128 4.011 4.071 119,410 -0.03(-0.78%)
Jun 26, 2002 4.043 4.102 4.043 4.102 15,407 +0.01(+0.13%)
Jun 25, 2002 4.016 4.097 3.989 4.097 198,101 +0.09(+2.14%)
Jun 21, 2002 3.953 4.043 3.951 4.011 69,335 -0.02(-0.42%)
Jun 20, 2002 4.029 4.042 3.960 4.028 127,114 +0.03(+0.75%)
Jun 19, 2002 3.953 4.043 3.953 3.998 217,911 +0.04(+0.89%)
Jun 18, 2002 3.955 3.997 3.953 3.963 11,555 -0.03(-0.64%)
Jun 17, 2002 4.025 4.048 3.953 3.988 26,413 +0.01(+0.27%)
Jun 14, 2002 3.971 3.989 3.953 3.977 11,005 -0.01(-0.30%)
Jun 12, 2002 3.953 3.989 3.953 3.989 29,164 -0.01(-0.23%)
Jun 11, 2002 3.998 4.024 3.980 3.998 26,413 +0.02(+0.57%)
Jun 10, 2002 3.975 3.975 3.975 3.975 1,100 -0.02(-0.57%)
Jun 07, 2002 3.973 3.998 3.973 3.998 5,502 +0.02(+0.46%)
Jun 06, 2002 3.980 4.002 3.980 3.980 15,407 -0.08(-1.99%)
Jun 05, 2002 3.953 4.061 3.953 4.061 62,732 +0.09(+2.27%)
May 31, 2002 3.948 3.989 3.943 3.971 9,905 -0.01(-0.34%)
May 28, 2002 3.943 3.984 3.943 3.984 21,460 +0.04(+1.01%)
May 27, 2002 3.939 3.961 3.939 3.944 14,857 +0.00(+0.00%)
May 24, 2002 3.939 3.961 3.939 3.944 14,857 -0.02(-0.41%)
May 23, 2002 3.930 3.961 3.930 3.961 7,703 +0.03(+0.72%)
May 22, 2002 3.930 3.930 3.930 3.933 19,259 -0.03(-0.73%)
May 21, 2002 3.898 3.966 3.898 3.962 78,139 +0.06(+1.63%)
May 20, 2002 3.898 3.898 3.898 3.898 1,650 -0.01(-0.23%)
May 17, 2002 3.907 3.907 3.862 3.907 19,810 +0.05(+1.26%)
May 16, 2002 3.906 3.906 3.850 3.859 7,703 +0.01(+0.27%)
May 15, 2002 3.929 3.930 3.848 3.848 14,857 -0.08(-2.08%)
May 14, 2002 3.906 3.930 3.903 3.930 16,508 +0.06(+1.60%)
May 13, 2002 3.853 3.875 3.834 3.868 17,058 +0.02(+0.47%)
May 10, 2002 3.834 3.857 3.834 3.850 77,589 +0.02(+0.41%)
May 09, 2002 3.907 3.907 3.834 3.834 20,360 +0.04(+1.08%)
May 08, 2002 3.757 3.907 3.756 3.794 219,011 +0.02(+0.60%)
May 07, 2002 3.780 3.780 3.757 3.771 72,637 -0.00(-0.10%)
May 06, 2002 3.832 3.832 3.774 3.774 15,958 -0.04(-1.10%)
May 03, 2002 3.893 3.893 3.784 3.816 50,625 -0.09(-2.21%)
May 02, 2002 3.907 3.907 3.893 3.903 27,514 +0.01(+0.16%)
May 01, 2002 3.897 3.907 3.896 3.896 10,455 -0.01(-0.28%)
Apr 30, 2002 3.937 3.939 3.907 3.907 22,011 -0.02(-0.58%)
Apr 29, 2002 3.730 3.930 3.725 3.930 8,804 +0.15(+4.09%)
Apr 26, 2002 3.735 3.948 3.735 3.775 6,053 -0.16(-4.02%)
Apr 25, 2002 3.925 3.933 3.816 3.933 6,603 +0.03(+0.67%)
Apr 24, 2002 3.794 3.907 3.794 3.907 16,508 +0.07(+1.77%)
Apr 23, 2002 3.834 3.839 3.753 3.839 6,603 +0.09(+2.30%)
Apr 22, 2002 3.834 3.834 3.753 3.753 2,751 -0.04(-1.10%)
Apr 19, 2002 3.907 3.907 3.794 3.794 19,259 -0.11(-2.88%)
Apr 18, 2002 3.930 3.930 3.907 3.907 4,402 +0.04(+1.04%)
Apr 17, 2002 3.903 3.930 3.867 3.867 48,424 -0.03(-0.80%)
Apr 16, 2002 3.962 3.971 3.680 3.898 46,773 -0.05(-1.27%)
Apr 15, 2002 3.930 3.953 3.907 3.948 61,631 +0.02(+0.46%)
Apr 12, 2002 3.807 3.930 3.807 3.930 47,324 +0.13(+3.37%)
Apr 11, 2002 3.744 3.802 3.727 3.802 34,667 +0.11(+3.00%)
Apr 10, 2002 3.703 3.748 3.682 3.691 35,768 -0.01(-0.32%)
Apr 09, 2002 3.657 3.703 3.657 3.703 22,561 +0.05(+1.24%)
Apr 08, 2002 3.657 3.657 3.657 3.657 1,100 +0.02(+0.62%)
Apr 05, 2002 3.657 3.665 3.634 3.635 68,234 -0.02(-0.50%)
Apr 04, 2002 3.635 3.657 3.635 3.653 8,254 +0.02(+0.60%)
Apr 03, 2002 3.634 3.657 3.613 3.631 66,033 +0.07(+1.94%)
Apr 02, 2002 3.545 3.634 3.545 3.562 1,650 -0.07(-2.00%)
Apr 01, 2002 3.589 3.635 3.580 3.635 12,656 +0.08(+2.29%)
Mar 29, 2002 3.589 3.589 3.553 3.553 3,851 +0.00(+0.00%)
Mar 28, 2002 3.589 3.589 3.553 3.553 3,851 +0.00(+0.01%)
Mar 27, 2002 3.589 3.589 3.553 3.553 8,254 -0.04(-1.01%)
Mar 26, 2002 3.548 3.589 3.548 3.589 3,301 +0.05(+1.28%)
Mar 25, 2002 3.577 3.612 3.543 3.544 4,402 -0.03(-0.76%)
Mar 22, 2002 3.589 3.612 3.571 3.571 6,053 -0.02(-0.51%)
Mar 21, 2002 3.570 3.589 3.566 3.589 3,851 +0.02(+0.64%)
Mar 20, 2002 3.566 3.566 3.566 3.566 3,301 +0.02(+0.64%)
Mar 19, 2002 3.557 3.566 3.544 3.544 27,514 +0.00(+0.00%)
Mar 18, 2002 3.544 3.544 3.515 3.544 8,804 +0.00(+0.00%)
Mar 15, 2002 3.506 3.544 3.505 3.544 30,265 +0.00(+0.00%)
Mar 14, 2002 3.457 3.544 3.457 3.544 8,254 +0.09(+2.50%)
Mar 13, 2002 3.507 3.507 3.457 3.457 7,153 -0.00(-0.07%)
Mar 12, 2002 3.475 3.521 3.460 3.460 10,455 -0.03(-0.84%)
Mar 11, 2002 3.498 3.503 3.489 3.489 6,603 -0.00(-0.13%)
Mar 08, 2002 3.446 3.494 3.446 3.494 14,857 +0.05(+1.59%)
Mar 07, 2002 3.446 3.446 3.407 3.439 24,762 -0.00(-0.13%)
Mar 06, 2002 3.394 3.444 3.394 3.444 14,307 +0.06(+1.85%)
Mar 05, 2002 3.362 3.385 3.362 3.381 25,863 +0.03(+0.81%)
Mar 04, 2002 3.335 3.383 3.298 3.354 40,170 +0.00(+0.03%)
Mar 01, 2002 3.335 3.353 3.316 3.353 6,603 -0.01(-0.27%)
Feb 28, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Feb 27, 2002 3.362 3.362 3.362 3.362 550 +0.02(+0.68%)
Feb 26, 2002 3.303 3.339 3.303 3.339 12,656 +0.00(+0.03%)
Feb 25, 2002 3.317 3.338 3.317 3.338 1,650 +0.01(+0.38%)
Feb 22, 2002 3.294 3.338 3.294 3.326 194,799 +0.03(+0.88%)
Feb 21, 2002 3.287 3.330 3.287 3.296 18,159 -0.03(-1.01%)
Feb 20, 2002 3.294 3.330 3.294 3.330 9,354 +0.06(+1.81%)
Feb 19, 2002 3.250 3.298 3.250 3.271 16,508 -0.03(-0.83%)
Feb 18, 2002 3.239 3.298 3.239 3.298 6,603 +0.00(+0.00%)
Feb 15, 2002 3.239 3.298 3.239 3.298 6,603 +0.06(+1.97%)
Feb 14, 2002 3.294 3.294 3.227 3.235 11,005 -0.06(-1.79%)
Feb 13, 2002 3.294 3.294 3.294 3.294 1,100 +0.07(+2.11%)
Feb 12, 2002 3.280 3.280 3.226 3.226 6,053 -0.05(-1.39%)
Feb 11, 2002 3.226 3.271 3.226 3.271 6,053 +0.00(+0.14%)
Feb 08, 2002 3.235 3.267 3.203 3.267 17,058 +0.04(+1.27%)
Feb 07, 2002 3.180 3.235 3.180 3.226 39,620 +0.05(+1.43%)
Feb 06, 2002 3.180 3.180 3.180 3.180 3,851 -0.02(-0.71%)
Feb 05, 2002 3.176 3.203 3.176 3.203 56,678 +0.01(+0.43%)
Feb 04, 2002 3.189 3.198 3.180 3.189 69,335 +0.01(+0.43%)
Feb 01, 2002 3.176 3.176 3.176 3.176 6,603 -0.01(-0.43%)
Jan 31, 2002 3.198 3.198 3.181 3.189 8,804 +0.01(+0.29%)
Jan 30, 2002 3.198 3.198 3.176 3.180 28,614 +0.00(+0.00%)
Jan 29, 2002 3.197 3.197 3.153 3.180 26,413 -0.01(-0.29%)
Jan 28, 2002 3.171 3.189 3.162 3.189 885,952 +0.01(+0.31%)
Jan 25, 2002 3.182 3.203 3.179 3.179 7,153 -0.01(-0.31%)
Jan 24, 2002 3.185 3.203 3.180 3.189 7,153 -0.01(-0.43%)
Jan 23, 2002 3.180 3.203 3.171 3.203 31,916 +0.03(+1.00%)
Jan 22, 2002 3.219 3.226 3.171 3.171 11,005 -0.05(-1.41%)
Jan 21, 2002 3.248 3.248 3.210 3.217 6,053 +0.00(+0.00%)
Jan 18, 2002 3.248 3.248 3.210 3.217 6,053 -0.03(-0.98%)
Jan 17, 2002 3.214 3.248 3.214 3.248 8,254 +0.03(+0.96%)
Jan 16, 2002 3.210 3.226 3.210 3.217 19,259 +0.01(+0.17%)
Jan 15, 2002 3.185 3.212 3.148 3.212 10,455 +0.02(+0.71%)
Jan 14, 2002 3.236 3.244 3.189 3.189 44,572 -0.03(-0.85%)
Jan 11, 2002 3.208 3.235 3.208 3.217 4,952 -0.03(-0.92%)
Jan 10, 2002 3.198 3.247 3.198 3.247 2,201 +0.09(+2.97%)
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.