Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	85.06	85.94	84.50	85.82	81,365	+1.08(+1.27%)
Nov 29, 2023	84.44	86.06	84.44	84.74	54,886	+1.04(+1.24%)
Nov 28, 2023	85.26	85.26	83.43	83.70	41,839	-1.46(-1.71%)
Nov 27, 2023	84.68	85.56	83.82	85.16	36,533	+0.05(+0.06%)
Nov 24, 2023	85.01	85.84	84.55	85.11	15,963	-0.10(-0.12%)
Nov 22, 2023	86.11	86.86	84.78	85.21	55,873	-0.08(-0.09%)
Nov 21, 2023	86.19	86.74	84.92	85.29	79,210	-0.95(-1.10%)
Nov 20, 2023	85.79	86.41	84.95	86.24	45,173	+0.56(+0.66%)
Nov 17, 2023	86.42	86.98	85.44	85.67	54,956	+0.32(+0.37%)
Nov 16, 2023	87.14	87.14	84.62	85.36	42,283	-1.46(-1.68%)
Nov 15, 2023	87.24	88.48	86.46	86.81	91,663	-0.82(-0.94%)
Nov 14, 2023	82.98	87.69	82.98	87.64	95,525	+5.65(+6.89%)
Nov 13, 2023	80.87	82.35	80.36	81.99	39,866	+0.75(+0.93%)
Nov 10, 2023	81.11	81.73	80.17	81.24	42,366	+0.61(+0.76%)
Nov 09, 2023	81.62	82.23	80.05	80.62	58,396	-0.59(-0.73%)
Nov 08, 2023	82.75	82.75	80.87	81.22	79,425	-1.64(-1.98%)
Nov 07, 2023	83.77	83.98	82.56	82.86	48,042	-1.13(-1.34%)
Nov 06, 2023	84.79	84.79	83.76	83.99	69,185	-0.88(-1.04%)
Nov 03, 2023	86.08	87.02	84.70	84.87	68,912	+0.96(+1.15%)
Nov 02, 2023	81.53	84.21	81.53	83.91	58,651	+3.29(+4.08%)
Nov 01, 2023	80.25	81.04	79.53	80.62	36,430	+0.27(+0.33%)
Oct 31, 2023	80.30	80.49	79.75	80.35	46,847	+0.06(+0.07%)
Oct 30, 2023	80.68	81.07	79.52	80.29	69,532	+0.36(+0.45%)
Oct 27, 2023	80.94	81.24	79.24	79.94	52,799	-1.09(-1.34%)
Oct 26, 2023	80.85	82.47	80.11	81.03	67,048	+0.20(+0.25%)
Oct 25, 2023	79.74	81.22	79.25	80.83	42,326	+0.44(+0.54%)
Oct 24, 2023	82.12	82.12	79.48	80.39	40,496	-1.04(-1.28%)
Oct 23, 2023	82.03	83.40	81.05	81.43	66,757	-1.40(-1.69%)
Oct 20, 2023	85.03	85.03	81.48	82.83	123,628	+1.16(+1.42%)
Oct 19, 2023	83.17	85.03	81.57	81.67	52,617	-0.90(-1.09%)
Oct 18, 2023	84.55	84.67	82.51	82.57	68,920	-2.53(-2.97%)
Oct 17, 2023	82.96	86.33	82.96	85.10	77,978	+2.05(+2.47%)
Oct 16, 2023	83.00	83.46	82.76	83.05	44,442	+1.11(+1.35%)
Oct 13, 2023	84.42	84.42	81.83	81.94	53,940	-1.97(-2.35%)
Oct 12, 2023	85.17	85.17	83.47	83.91	41,092	-1.66(-1.94%)
Oct 11, 2023	85.58	86.53	85.23	85.57	39,874	+0.24(+0.28%)
Oct 10, 2023	85.92	86.59	85.14	85.34	47,311	-0.22(-0.25%)
Oct 09, 2023	85.09	86.36	84.57	85.56	35,554	-0.48(-0.55%)
Oct 06, 2023	85.65	87.13	85.03	86.03	47,662	-0.08(-0.09%)
Oct 05, 2023	84.71	86.56	84.60	86.11	80,655	+1.64(+1.95%)
Oct 04, 2023	84.00	84.89	83.24	84.47	38,360	+0.92(+1.10%)
Oct 03, 2023	83.82	84.04	82.68	83.54	49,065	-0.44(-0.52%)
Oct 02, 2023	85.64	86.22	83.51	83.98	78,144	-1.94(-2.26%)
Sep 29, 2023	87.10	87.11	85.56	85.92	103,750	-0.62(-0.72%)
Sep 28, 2023	85.48	87.40	85.48	86.55	116,714	+1.24(+1.45%)
Sep 27, 2023	85.50	85.87	84.28	85.31	66,983	+0.36(+0.43%)
Sep 26, 2023	83.77	85.71	83.77	84.94	104,732	+0.64(+0.76%)
Sep 25, 2023	82.69	84.30	83.63	84.30	40,333	+1.41(+1.70%)
Sep 22, 2023	83.77	83.77	82.50	82.89	38,583	-0.68(-0.81%)
Sep 21, 2023	83.80	84.18	82.85	83.57	71,254	-0.82(-0.97%)
Sep 20, 2023	86.12	86.63	84.20	84.39	59,574	-1.23(-1.44%)
Sep 19, 2023	86.40	87.33	85.29	85.62	61,288	-0.61(-0.71%)
Sep 18, 2023	88.40	88.40	86.17	86.23	96,954	-1.85(-2.10%)
Sep 15, 2023	90.01	90.59	87.44	88.09	988,481	-2.03(-2.25%)
Sep 14, 2023	88.28	90.22	87.52	90.12	139,279	+2.75(+3.15%)
Sep 13, 2023	87.50	89.18	86.54	87.37	136,253	+0.26(+0.29%)
Sep 12, 2023	86.79	87.71	86.38	87.11	145,126	+0.62(+0.72%)
Sep 11, 2023	88.25	88.25	86.16	86.49	157,974	-1.21(-1.38%)
Sep 08, 2023	87.41	88.03	86.42	87.70	120,585	+0.78(+0.90%)
Sep 07, 2023	88.88	88.88	86.33	86.92	127,131	-1.84(-2.08%)
Sep 06, 2023	89.65	91.81	88.13	88.77	132,688	-0.56(-0.63%)
Sep 05, 2023	95.49	95.58	88.23	89.33	198,495	-7.24(-7.49%)
Sep 01, 2023	94.89	96.57	93.58	96.56	57,565	+2.35(+2.49%)
Aug 31, 2023	95.09	95.78	94.22	94.22	66,203	-0.81(-0.85%)
Aug 30, 2023	95.55	96.04	94.82	95.03	40,745	-0.59(-0.62%)
Aug 29, 2023	94.57	95.99	94.11	95.62	40,358	+1.02(+1.07%)
Aug 28, 2023	94.32	95.39	94.32	94.60	34,717	+0.36(+0.39%)
Aug 25, 2023	94.68	95.28	92.97	94.24	44,190	-0.30(-0.31%)
Aug 24, 2023	93.65	95.43	93.65	94.53	56,085	+0.55(+0.59%)
Aug 23, 2023	93.08	94.48	92.42	93.98	45,731	+1.06(+1.15%)
Aug 22, 2023	95.09	95.09	92.68	92.92	58,229	-2.39(-2.50%)
Aug 21, 2023	96.25	96.57	95.06	95.30	50,973	-0.51(-0.53%)
Aug 18, 2023	94.84	96.77	94.84	95.82	59,501	+0.08(+0.08%)
Aug 17, 2023	95.23	96.13	95.11	95.74	49,887	+0.83(+0.87%)
Aug 16, 2023	95.04	95.61	94.56	94.91	37,464	+0.00(+0.00%)
Aug 15, 2023	95.32	95.64	94.39	94.91	52,388	-1.22(-1.27%)
Aug 14, 2023	96.96	96.96	95.63	96.13	53,681	-1.43(-1.47%)
Aug 11, 2023	97.89	98.23	97.44	97.56	51,560	-0.36(-0.37%)
Aug 10, 2023	99.08	99.87	97.17	97.93	55,922	-0.95(-0.96%)
Aug 09, 2023	98.07	99.37	97.74	98.87	37,365	+0.25(+0.25%)
Aug 08, 2023	98.08	98.85	96.76	98.62	44,957	-0.75(-0.75%)
Aug 07, 2023	99.09	99.80	98.58	99.37	50,473	+0.33(+0.33%)
Aug 04, 2023	98.57	100.16	98.57	99.05	38,947	+0.30(+0.30%)
Aug 03, 2023	98.43	99.77	98.06	98.75	44,778	-0.04(-0.04%)
Aug 02, 2023	97.27	99.01	96.57	98.79	41,699	+0.50(+0.51%)
Aug 01, 2023	98.23	98.57	96.79	98.29	42,100	-0.19(-0.19%)
Jul 31, 2023	98.41	99.54	97.74	98.48	58,610	-0.29(-0.29%)
Jul 28, 2023	99.38	99.79	98.53	98.76	50,596	+0.39(+0.40%)
Jul 27, 2023	101.39	101.39	97.58	98.37	95,183	-2.35(-2.33%)
Jul 26, 2023	98.10	100.92	98.10	100.72	86,759	+3.62(+3.73%)
Jul 25, 2023	98.58	99.36	97.01	97.10	54,238	-1.45(-1.47%)
Jul 24, 2023	97.63	99.63	97.46	98.55	110,516	+1.65(+1.70%)
Jul 21, 2023	102.52	102.52	96.38	96.90	94,313	-4.97(-4.88%)
Jul 20, 2023	100.39	102.31	99.34	101.87	91,606	+1.29(+1.28%)
Jul 19, 2023	99.79	100.99	99.20	100.58	96,578	+1.59(+1.60%)
Jul 18, 2023	97.95	100.00	97.91	98.99	80,315	+1.01(+1.03%)
Jul 17, 2023	93.93	99.29	93.83	97.98	119,921	+4.47(+4.77%)
Jul 14, 2023	92.97	94.39	91.69	93.52	73,624	+0.57(+0.62%)
Jul 13, 2023	93.86	94.86	92.94	92.95	57,796	-0.17(-0.18%)
Jul 12, 2023	94.38	94.83	92.85	93.11	67,101	+0.30(+0.32%)
Jul 11, 2023	93.51	93.99	92.30	92.82	41,569	-0.33(-0.35%)
Jul 10, 2023	92.46	94.48	92.46	93.14	78,488	+0.28(+0.30%)
Jul 07, 2023	91.64	93.85	91.60	92.87	73,934	+1.53(+1.67%)
Jul 06, 2023	89.76	91.87	88.48	91.34	87,021	+0.71(+0.78%)
Jul 05, 2023	89.64	91.01	88.91	90.63	75,238	+0.16(+0.17%)
Jul 03, 2023	90.57	91.70	89.82	90.47	30,224	-0.22(-0.24%)
Jun 30, 2023	90.96	91.32	90.19	90.69	78,693	+0.20(+0.22%)
Jun 29, 2023	88.66	90.81	88.51	90.49	67,248	+2.79(+3.18%)
Jun 28, 2023	88.42	89.28	87.26	87.70	48,799	-0.67(-0.76%)
Jun 27, 2023	88.75	89.54	87.78	88.37	45,270	+0.30(+0.35%)
Jun 26, 2023	86.93	89.72	86.93	88.07	74,165	+1.21(+1.39%)
Jun 23, 2023	88.57	90.30	86.60	86.86	659,388	-2.81(-3.13%)
Jun 22, 2023	90.77	91.98	88.85	89.67	99,452	-1.19(-1.31%)
Jun 21, 2023	91.56	91.87	90.50	90.85	81,360	-0.94(-1.03%)
Jun 20, 2023	91.90	92.84	90.84	91.80	64,436	-0.12(-0.13%)
Jun 16, 2023	92.89	92.89	90.39	91.91	218,011	-0.24(-0.26%)
Jun 15, 2023	90.28	93.05	90.28	92.15	81,580	+21.30(+30.06%)
May 08, 2023	74.45	74.45	70.83	70.85	46,588	-3.03(-4.10%)
May 05, 2023	71.69	74.46	71.69	73.89	90,709	+3.62(+5.15%)
May 04, 2023	70.51	72.22	67.16	70.26	110,656	-2.14(-2.95%)
May 03, 2023	72.62	74.96	72.13	72.40	89,082	-0.36(-0.50%)
May 02, 2023	77.65	77.65	72.68	72.77	107,109	-5.21(-6.68%)
May 01, 2023	78.45	79.48	77.51	77.98	58,666	-0.42(-0.54%)
Apr 28, 2023	78.20	79.41	77.24	78.40	88,679	-0.04(-0.05%)
Apr 27, 2023	73.87	78.76	73.87	78.44	84,773	+4.78(+6.49%)
Apr 26, 2023	73.60	74.66	69.44	73.66	157,727	-3.04(-3.97%)
Apr 25, 2023	79.99	80.47	76.36	76.70	108,764	-4.22(-5.21%)
Apr 24, 2023	80.67	81.34	79.87	80.92	55,498	+0.46(+0.57%)
Apr 21, 2023	80.25	80.49	78.73	80.46	85,311	-0.19(-0.23%)
Apr 20, 2023	79.97	80.65	78.88	80.65	93,625	+0.23(+0.28%)
Apr 19, 2023	79.16	80.97	78.71	80.42	66,085	+1.39(+1.76%)
Apr 18, 2023	80.92	82.84	78.68	79.03	59,135	-2.15(-2.65%)
Apr 17, 2023	79.73	81.32	78.90	81.18	58,342	+1.15(+1.43%)
Apr 14, 2023	81.45	83.38	79.36	80.03	74,966	-0.96(-1.19%)
Apr 13, 2023	80.87	81.50	80.03	80.99	73,589	+0.55(+0.68%)
Apr 12, 2023	82.20	82.53	80.23	80.44	75,252	-1.43(-1.75%)
Apr 11, 2023	82.31	82.78	81.61	81.87	48,420	+0.00(+0.00%)
Apr 10, 2023	81.02	82.33	80.81	81.87	99,819	+0.93(+1.15%)
Apr 06, 2023	80.48	81.05	79.89	80.94	47,642	+0.64(+0.79%)
Apr 05, 2023	80.15	80.80	79.55	80.30	69,108	-0.05(-0.06%)
Apr 04, 2023	81.04	81.04	78.56	80.35	113,774	-0.37(-0.46%)
Apr 03, 2023	81.84	81.84	79.77	80.73	56,728	-0.82(-1.01%)
Mar 31, 2023	80.37	82.01	79.99	81.55	126,491	+1.58(+1.98%)
Mar 30, 2023	82.23	82.56	79.41	79.97	73,834	-1.91(-2.34%)
Mar 29, 2023	83.04	83.64	81.22	81.88	69,566	-0.74(-0.90%)
Mar 28, 2023	82.08	82.86	81.20	82.63	94,122	+0.48(+0.58%)
Mar 27, 2023	83.02	84.01	81.97	82.15	106,963	+0.25(+0.31%)
Mar 24, 2023	78.15	82.31	78.15	81.89	106,089	+2.39(+3.01%)
Mar 23, 2023	82.36	82.36	78.71	79.50	85,017	-2.26(-2.76%)
Mar 22, 2023	84.38	84.86	81.70	81.76	155,837	-2.87(-3.39%)
Mar 21, 2023	84.01	86.52	82.36	84.63	148,306	+2.65(+3.23%)
Mar 20, 2023	82.96	86.33	81.81	81.98	286,370	+0.29(+0.36%)
Mar 17, 2023	83.36	83.45	80.65	81.69	550,132	-3.17(-3.74%)
Mar 16, 2023	79.59	86.34	78.61	84.86	187,221	+4.17(+5.17%)
Mar 15, 2023	78.05	81.40	78.05	80.69	197,167	-0.59(-0.72%)
Mar 14, 2023	84.56	85.95	80.40	81.28	165,696	+1.48(+1.86%)
Mar 13, 2023	82.79	85.36	78.79	79.79	239,996	-5.23(-6.15%)
Mar 10, 2023	83.12	85.59	81.60	85.02	189,700	+1.81(+2.17%)
Mar 09, 2023	85.36	85.60	83.20	83.21	130,842	-2.62(-3.05%)
Mar 08, 2023	86.53	86.90	85.05	85.83	63,896	-0.41(-0.48%)
Mar 07, 2023	86.38	87.00	85.74	86.24	77,006	-0.52(-0.60%)
Mar 06, 2023	87.65	87.78	85.94	86.76	113,284	-1.16(-1.32%)
Mar 03, 2023	87.06	88.09	86.00	87.92	102,606	+1.32(+1.52%)
Mar 02, 2023	87.91	89.33	85.04	86.60	97,630	-1.99(-2.25%)
Mar 01, 2023	87.83	88.80	86.95	88.59	123,860	+0.45(+0.51%)
Feb 28, 2023	88.59	89.53	88.03	88.14	155,342	-0.29(-0.33%)
Feb 27, 2023	89.84	89.85	86.88	88.44	118,025	-0.98(-1.09%)
Feb 24, 2023	86.98	89.53	86.98	89.41	119,081	+1.61(+1.84%)
Feb 23, 2023	86.72	88.09	86.53	87.80	81,003	+1.05(+1.20%)
Feb 22, 2023	86.81	87.22	85.53	86.76	101,846	-0.05(-0.06%)
Feb 21, 2023	87.33	87.90	86.11	86.81	60,687	-0.79(-0.90%)
Feb 17, 2023	87.24	87.93	84.45	87.60	74,682	+0.70(+0.81%)
Feb 16, 2023	85.65	87.27	84.97	86.89	88,725	+0.42(+0.49%)
Feb 15, 2023	85.99	86.92	85.47	86.47	63,214	+0.15(+0.17%)
Feb 14, 2023	86.24	86.84	85.36	86.33	72,681	-0.21(-0.24%)
Feb 13, 2023	86.18	87.09	85.75	86.53	82,807	+0.07(+0.08%)
Feb 10, 2023	85.58	86.83	84.87	86.46	89,300	+1.04(+1.21%)
Feb 09, 2023	85.74	86.31	84.54	85.43	129,558	-0.19(-0.22%)
Feb 08, 2023	84.14	85.70	84.14	85.61	104,146	+0.72(+0.85%)
Feb 07, 2023	82.03	85.24	81.60	84.89	108,314	+2.47(+3.00%)
Feb 06, 2023	83.88	84.28	82.23	82.42	103,092	-1.46(-1.74%)
Feb 03, 2023	83.02	84.25	82.27	83.88	144,990	+0.66(+0.80%)
Feb 02, 2023	84.66	85.29	82.38	83.21	157,146	-1.21(-1.43%)
Feb 01, 2023	83.60	85.35	83.37	84.42	86,986	+0.30(+0.36%)
Jan 31, 2023	81.29	84.14	81.29	84.12	97,476	+2.83(+3.48%)
Jan 30, 2023	81.40	82.16	81.10	81.29	82,585	-0.42(-0.51%)
Jan 27, 2023	80.14	81.92	80.14	81.71	64,125	+1.03(+1.27%)
Jan 26, 2023	81.18	81.70	79.35	80.68	69,410	-0.14(-0.17%)
Jan 25, 2023	81.26	81.40	79.80	80.82	65,483	-0.32(-0.40%)
Jan 24, 2023	80.64	81.80	79.57	81.14	74,797	+0.61(+0.75%)
Jan 23, 2023	80.22	81.42	78.37	80.54	226,243	-0.31(-0.39%)
Jan 20, 2023	83.08	84.14	79.97	80.85	146,331	-2.16(-2.60%)
Jan 19, 2023	82.55	83.30	81.07	83.01	60,504	-0.36(-0.43%)
Jan 18, 2023	87.85	88.02	83.33	83.37	107,291	-5.14(-5.80%)
Jan 17, 2023	88.15	88.99	86.42	88.51	103,106	+0.80(+0.91%)
Jan 13, 2023	86.73	88.37	85.81	87.70	75,448	+0.28(+0.32%)
Jan 12, 2023	85.45	87.50	83.02	87.42	99,113	+2.72(+3.21%)
Jan 11, 2023	84.50	84.87	83.66	84.71	63,199	+0.62(+0.74%)
Jan 10, 2023	81.94	84.62	81.53	84.08	87,950	+2.55(+3.13%)
Jan 09, 2023	83.56	83.65	81.07	81.53	101,972	-1.60(-1.93%)
Jan 06, 2023	81.33	83.63	81.33	83.13	86,333	+1.73(+2.12%)
Jan 05, 2023	83.61	83.61	81.33	81.40	165,650	-2.58(-3.07%)
Jan 04, 2023	85.32	86.34	83.80	83.98	82,910	-1.15(-1.35%)
Jan 03, 2023	86.26	86.89	84.26	85.14	62,802	-0.99(-1.15%)
Dec 30, 2022	86.12	88.79	82.71	86.12	63,403	-0.22(-0.26%)
Dec 29, 2022	85.92	86.57	84.05	86.35	72,674	+0.91(+1.06%)
Dec 28, 2022	85.78	86.56	85.36	85.44	67,498	-0.66(-0.77%)
Dec 27, 2022	86.38	86.46	85.49	86.10	38,210	+0.01(+0.01%)
Dec 23, 2022	85.64	86.49	84.77	86.09	33,909	+0.59(+0.69%)
Dec 22, 2022	86.13	86.13	84.26	85.50	65,726	-1.10(-1.27%)
Dec 21, 2022	85.89	87.61	85.24	86.60	45,833	+1.29(+1.52%)
Dec 20, 2022	86.01	86.83	85.14	85.30	57,648	-0.81(-0.94%)
Dec 19, 2022	85.09	86.35	84.51	86.11	97,520	+1.70(+2.02%)
Dec 16, 2022	83.79	85.08	82.03	84.41	498,153	+0.24(+0.29%)
Dec 15, 2022	86.74	86.74	83.75	84.16	122,805	-3.01(-3.46%)
Dec 14, 2022	89.19	90.00	86.69	87.18	115,300	-1.79(-2.01%)
Dec 13, 2022	91.59	91.80	88.54	88.97	118,524	-1.42(-1.57%)
Dec 12, 2022	89.93	92.49	89.54	90.39	78,929	+0.41(+0.45%)
Dec 09, 2022	90.80	91.46	89.75	89.98	77,094	-1.23(-1.35%)
Dec 08, 2022	91.37	92.14	90.62	91.21	47,815	+0.29(+0.32%)
Dec 07, 2022	93.50	94.60	90.43	90.92	119,470	-2.60(-2.78%)
Dec 06, 2022	93.45	93.54	91.69	93.52	82,644	+0.07(+0.07%)
Dec 05, 2022	98.50	98.50	92.07	93.45	97,826	-5.78(-5.82%)
Dec 02, 2022	98.16	99.73	96.03	99.22	48,279	+0.70(+0.71%)

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.

Bancfirst Corp (NQ: BANF )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Bancfirst Corp (NQ: BANF )

Historical Prices

Sections

Services

Decatur Daily Democrat