Skip to main content

Bancfirst Corp (NQ: BANF )

108.78 +2.02 (+1.89%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.71 49.57 48.71 49.15 61,219 +0.49(+1.01%)
Nov 29, 2018 48.97 49.74 48.57 48.65 40,169 -0.60(-1.22%)
Nov 28, 2018 48.21 49.60 47.92 49.25 59,024 +1.05(+2.17%)
Nov 27, 2018 48.42 48.88 47.89 48.20 67,654 -0.48(-0.98%)
Nov 26, 2018 48.17 49.63 48.17 48.68 75,226 +0.15(+0.31%)
Nov 23, 2018 48.29 49.38 48.29 48.53 12,380 +0.02(+0.04%)
Nov 21, 2018 48.51 48.51 48.51 0 -0.04(-0.07%)
Nov 20, 2018 49.01 49.95 48.09 48.55 41,125 -0.87(-1.76%)
Nov 19, 2018 50.00 50.19 49.01 49.42 46,855 -0.59(-1.18%)
Nov 16, 2018 50.11 50.69 49.73 50.01 49,634 -0.43(-0.86%)
Nov 15, 2018 49.19 50.56 49.19 50.44 47,879 +1.08(+2.19%)
Nov 14, 2018 50.80 50.80 49.10 49.36 28,683 -1.20(-2.37%)
Nov 13, 2018 50.70 52.13 50.48 50.55 30,368 -0.14(-0.28%)
Nov 12, 2018 50.94 51.71 50.25 50.70 31,440 -0.27(-0.54%)
Nov 09, 2018 51.51 52.59 50.55 50.97 19,876 -0.67(-1.30%)
Nov 08, 2018 50.88 52.25 50.88 51.64 18,659 +0.51(+1.00%)
Nov 07, 2018 50.91 51.39 50.56 51.13 73,953 +0.33(+0.66%)
Nov 06, 2018 50.51 50.93 50.25 50.79 18,763 +0.26(+0.51%)
Nov 05, 2018 50.70 50.96 50.17 50.54 29,321 -0.15(-0.30%)
Nov 02, 2018 50.59 51.21 50.33 50.69 32,824 +0.30(+0.59%)
Nov 01, 2018 50.78 51.24 50.19 50.39 44,833 -0.13(-0.26%)
Oct 31, 2018 51.28 52.80 50.41 50.52 39,287 -0.16(-0.31%)
Oct 30, 2018 50.27 51.09 50.12 50.68 37,082 +0.44(+0.88%)
Oct 29, 2018 50.59 51.29 49.93 50.24 36,003 +0.12(+0.25%)
Oct 26, 2018 50.01 50.48 49.63 50.11 35,323 -0.33(-0.66%)
Oct 25, 2018 49.03 50.87 48.85 50.45 78,911 +1.86(+3.82%)
Oct 24, 2018 51.40 51.40 48.52 48.59 81,602 -2.72(-5.30%)
Oct 23, 2018 50.24 51.95 50.24 51.31 92,956 +0.88(+1.75%)
Oct 22, 2018 50.20 51.22 49.46 50.43 87,749 +0.81(+1.63%)
Oct 19, 2018 49.66 50.18 47.28 49.62 66,216 -0.51(-1.02%)
Oct 18, 2018 51.08 51.51 49.75 50.13 25,438 -1.11(-2.17%)
Oct 17, 2018 51.26 51.68 50.59 51.24 37,469 -0.16(-0.31%)
Oct 16, 2018 51.37 52.17 50.82 51.40 49,294 +0.63(+1.23%)
Oct 15, 2018 50.38 50.95 50.05 50.78 81,857 +0.12(+0.24%)
Oct 12, 2018 52.75 52.75 49.86 50.65 58,947 -1.61(-3.08%)
Oct 11, 2018 53.51 54.28 52.08 52.26 74,867 -1.27(-2.37%)
Oct 10, 2018 54.20 55.23 53.49 53.53 64,888 -0.68(-1.25%)
Oct 09, 2018 53.66 54.58 53.66 54.21 42,483 +0.39(+0.72%)
Oct 08, 2018 52.97 54.01 52.40 53.82 40,564 +0.96(+1.82%)
Oct 05, 2018 52.88 53.35 52.57 52.86 99,268 +0.07(+0.13%)
Oct 04, 2018 52.24 53.21 52.24 52.79 95,330 +0.55(+1.04%)
Oct 03, 2018 51.28 52.37 50.86 52.25 28,221 +1.15(+2.26%)
Oct 02, 2018 51.20 51.55 50.84 51.09 25,993 -0.48(-0.92%)
Oct 01, 2018 52.88 53.11 51.45 51.57 36,272 -1.22(-2.30%)
Sep 28, 2018 52.43 52.96 52.39 52.78 26,918 +0.18(+0.33%)
Sep 27, 2018 53.05 53.05 52.50 52.61 27,486 -0.26(-0.50%)
Sep 26, 2018 53.69 53.97 52.78 52.87 29,077 -1.10(-2.03%)
Sep 25, 2018 54.01 54.49 53.57 53.97 35,798 -0.04(-0.08%)
Sep 24, 2018 54.71 55.45 53.66 54.01 50,759 -0.83(-1.52%)
Sep 21, 2018 54.71 54.97 54.49 54.84 215,280 +0.13(+0.24%)
Sep 20, 2018 53.44 55.02 53.40 54.71 55,189 +1.40(+2.63%)
Sep 19, 2018 53.09 53.88 53.09 53.31 106,370 +0.09(+0.16%)
Sep 18, 2018 52.61 53.83 52.61 53.22 91,600 +0.18(+0.33%)
Sep 17, 2018 53.53 54.36 52.89 53.05 52,525 -0.39(-0.74%)
Sep 14, 2018 53.40 54.33 52.96 53.44 49,767 +0.00(+0.00%)
Sep 13, 2018 54.10 54.10 53.22 53.44 35,060 -0.53(-0.97%)
Sep 12, 2018 54.89 55.06 53.75 53.97 63,659 -1.01(-1.83%)
Sep 11, 2018 55.19 55.52 54.80 54.97 30,312 -0.26(-0.48%)
Sep 10, 2018 55.50 55.63 54.84 55.24 49,927 -0.18(-0.32%)
Sep 07, 2018 55.45 55.67 55.06 55.41 35,613 -0.22(-0.39%)
Sep 06, 2018 55.89 56.16 55.54 55.63 29,664 -0.31(-0.55%)
Sep 05, 2018 55.94 56.29 55.67 55.94 72,646 +0.09(+0.16%)
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.