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

Bancfirst Corp (NQ: BANF )

89.08 -0.24 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 5.184 5.243 5.184 5.243 7,153 +0.01(+0.17%)
Feb 26, 2004 5.202 5.234 5.161 5.234 71,536 +0.04(+0.84%)
Feb 25, 2004 5.192 5.202 5.116 5.190 5,502 -0.01(-0.16%)
Feb 24, 2004 5.125 5.198 5.117 5.198 15,407 +0.07(+1.29%)
Feb 23, 2004 5.088 5.134 5.088 5.132 6,053 +0.04(+0.86%)
Feb 20, 2004 5.105 5.119 5.057 5.088 6,603 +0.00(+0.00%)
Feb 19, 2004 5.043 5.123 5.043 5.088 8,804 -0.03(-0.64%)
Feb 18, 2004 5.099 5.121 5.097 5.121 12,106 +0.08(+1.68%)
Feb 17, 2004 5.022 5.037 5.022 5.037 4,402 +0.03(+0.53%)
Feb 13, 2004 5.022 5.044 5.003 5.010 17,058 -0.13(-2.44%)
Feb 12, 2004 5.136 5.136 5.136 5.136 2,063 +0.00(+0.00%)
Feb 11, 2004 5.134 5.143 5.041 5.136 11,555 -0.00(-0.02%)
Feb 10, 2004 5.136 5.136 5.136 5.136 1,881 +0.00(+0.00%)
Feb 09, 2004 5.086 5.140 5.086 5.136 12,106 +0.00(+0.00%)
Feb 06, 2004 5.096 5.136 5.022 5.136 11,005 +0.11(+2.17%)
Feb 05, 2004 5.032 5.077 5.024 5.027 11,005 -0.02(-0.31%)
Feb 04, 2004 5.100 5.100 5.020 5.043 50,625 -0.00(-0.02%)
Feb 03, 2004 5.045 5.070 5.021 5.044 22,011 -0.01(-0.25%)
Feb 02, 2004 5.043 5.128 5.043 5.057 19,259 -0.02(-0.36%)
Jan 30, 2004 5.178 5.178 5.075 5.075 4,952 -0.13(-2.45%)
Jan 29, 2004 5.112 5.202 5.043 5.202 31,916 +0.06(+1.20%)
Jan 28, 2004 5.176 5.198 5.116 5.140 7,703 -0.03(-0.60%)
Jan 27, 2004 5.199 5.201 5.171 5.171 4,402 -0.00(-0.09%)
Jan 26, 2004 5.198 5.198 5.176 5.176 12,106 +0.04(+0.69%)
Jan 23, 2004 5.121 5.152 5.121 5.140 3,301 -0.01(-0.23%)
Jan 22, 2004 5.154 5.199 5.152 5.152 2,201 -0.05(-0.94%)
Jan 21, 2004 5.113 5.202 5.113 5.201 67,684 +0.01(+0.25%)
Jan 20, 2004 5.201 5.242 5.164 5.188 22,011 -0.06(-1.07%)
Jan 16, 2004 5.197 5.245 5.197 5.245 22,011 +0.05(+0.91%)
Jan 15, 2004 5.156 5.197 5.156 5.197 2,751 +0.04(+0.78%)
Jan 14, 2004 5.198 5.198 5.143 5.157 22,313 -0.02(-0.44%)
Jan 13, 2004 5.112 5.180 5.112 5.180 14,918 +0.04(+0.81%)
Jan 12, 2004 5.246 5.247 5.115 5.138 11,748 -0.01(-0.28%)
Jan 09, 2004 5.145 5.170 5.122 5.153 16,046 +0.00(+0.00%)
Jan 08, 2004 5.193 5.193 5.153 5.153 46,223 -0.06(-1.06%)
Jan 07, 2004 5.325 5.338 5.182 5.208 119,355 -0.11(-2.02%)
Jan 06, 2004 5.291 5.323 5.291 5.315 2,751 +0.07(+1.28%)
Jan 05, 2004 5.247 5.248 5.217 5.248 13,757 +0.00(+0.02%)
Dec 31, 2003 5.196 5.247 5.196 5.247 8,804 -0.11(-2.04%)
Dec 30, 2003 5.184 5.361 5.183 5.356 40,445 +0.05(+0.86%)
Dec 29, 2003 5.306 5.358 5.306 5.311 7,153 +0.07(+1.34%)
Dec 26, 2003 5.240 5.240 5.240 5.240 550 -0.06(-1.21%)
Dec 24, 2003 5.180 5.305 5.180 5.305 6,553 +0.11(+2.10%)
Dec 23, 2003 5.179 5.315 5.179 5.196 17,487 -0.00(-0.05%)
Dec 22, 2003 5.198 5.198 5.198 5.198 550 -0.14(-2.60%)
Dec 19, 2003 5.285 5.337 5.205 5.337 6,053 -0.05(-0.86%)
Dec 18, 2003 5.384 5.384 5.326 5.384 2,201 -0.01(-0.15%)
Dec 17, 2003 5.276 5.408 5.276 5.392 3,851 +0.08(+1.44%)
Dec 16, 2003 5.333 5.418 5.276 5.315 8,281 -0.02(-0.39%)
Dec 15, 2003 5.299 5.438 5.299 5.336 7,979 -0.10(-1.79%)
Dec 12, 2003 5.283 5.442 5.283 5.434 12,381 +0.03(+0.56%)
Dec 11, 2003 5.225 5.406 5.335 5.404 23,937 +0.18(+3.43%)
Dec 10, 2003 5.299 5.312 5.215 5.225 16,024 +0.06(+1.23%)
Dec 09, 2003 5.238 5.305 5.161 5.161 74,997 -0.09(-1.65%)
Dec 08, 2003 5.293 5.451 5.177 5.247 17,031 -0.05(-0.96%)
Dec 05, 2003 5.252 5.386 5.181 5.298 3,301 +0.05(+0.88%)
Dec 04, 2003 5.204 5.252 5.113 5.252 27,541 -0.02(-0.34%)
Dec 03, 2003 5.218 5.270 5.112 5.270 31,949 -0.01(-0.24%)
Dec 02, 2003 5.448 5.451 5.268 5.283 5,618 -0.03(-0.60%)
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.