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

Bancfirst Corp (NQ: BANF )

104.54 +0.38 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 4.242 4.390 4.236 4.390 3,332,531 +0.15(+3.53%)
Jan 30, 2003 4.284 4.284 4.241 4.241 20,628 -0.04(-1.02%)
Jan 29, 2003 4.254 4.331 4.254 4.284 21,101 +0.03(+0.71%)
Jan 28, 2003 4.255 4.289 4.217 4.254 14,925 +0.04(+0.90%)
Jan 27, 2003 4.226 4.300 4.216 4.216 58,673 -0.01(-0.23%)
Jan 24, 2003 4.324 4.324 4.226 4.226 28,307 -0.12(-2.68%)
Jan 23, 2003 4.353 4.374 4.343 4.343 6,176 -0.02(-0.53%)
Jan 22, 2003 4.361 4.372 4.336 4.366 39,115 +0.00(+0.11%)
Jan 21, 2003 4.372 4.374 4.336 4.361 36,027 +0.03(+0.65%)
Jan 17, 2003 4.395 4.396 4.331 4.333 24,704 -0.05(-1.22%)
Jan 16, 2003 4.396 4.396 4.350 4.386 21,101 +0.01(+0.22%)
Jan 15, 2003 4.334 4.396 4.299 4.377 111,170 +0.03(+0.78%)
Jan 14, 2003 4.469 4.469 4.343 4.343 25,733 -0.03(-0.60%)
Jan 13, 2003 4.421 4.421 4.353 4.369 10,808 -0.04(-0.81%)
Jan 10, 2003 4.449 4.466 4.405 4.405 10,808 +0.06(+1.43%)
Jan 09, 2003 4.372 4.372 4.325 4.343 3,088 -0.03(-0.67%)
Jan 08, 2003 4.309 4.372 4.284 4.372 23,675 +0.03(+0.69%)
Jan 07, 2003 4.473 4.474 4.312 4.342 66,907 -0.13(-2.81%)
Jan 06, 2003 4.502 4.502 4.466 4.467 54,041 -0.01(-0.26%)
Jan 03, 2003 4.556 4.556 4.460 4.479 37,571 -0.10(-2.12%)
Jan 02, 2003 4.572 4.577 4.533 4.576 16,469 +0.01(+0.21%)
Dec 31, 2002 4.643 4.643 4.566 4.566 36,027 -0.04(-0.89%)
Dec 30, 2002 4.643 4.643 4.606 4.607 104,479 -0.05(-1.11%)
Dec 27, 2002 4.655 4.683 4.655 4.658 23,675 -0.01(-0.29%)
Dec 26, 2002 4.660 4.687 4.617 4.672 7,205 +0.02(+0.44%)
Dec 24, 2002 4.651 4.651 4.651 4.651 514 -0.01(-0.17%)
Dec 23, 2002 4.558 4.659 4.558 4.659 13,381 +0.08(+1.80%)
Dec 20, 2002 4.558 4.658 4.558 4.577 82,862 -0.00(-0.02%)
Dec 19, 2002 4.584 4.621 4.527 4.578 17,499 -0.09(-1.92%)
Dec 18, 2002 4.741 4.741 4.618 4.667 9,778 -0.06(-1.36%)
Dec 17, 2002 4.663 4.731 4.663 4.731 11,837 +0.07(+1.46%)
Dec 16, 2002 4.594 4.663 4.593 4.663 53,011 +0.08(+1.74%)
Dec 13, 2002 4.539 4.595 4.509 4.583 61,761 +0.01(+0.21%)
Dec 12, 2002 4.548 4.581 4.542 4.574 35,512 +0.03(+0.71%)
Dec 11, 2002 4.547 4.595 4.519 4.542 56,614 -0.01(-0.16%)
Dec 10, 2002 4.573 4.594 4.549 4.549 12,352 -0.04(-0.86%)
Dec 09, 2002 4.601 4.615 4.571 4.588 39,115 -0.03(-0.63%)
Dec 06, 2002 4.621 4.621 4.601 4.617 55,070 +0.01(+0.27%)
Dec 05, 2002 4.598 4.623 4.598 4.605 24,704 -0.00(-0.11%)
Dec 04, 2002 4.597 4.643 4.585 4.610 7,205 +0.01(+0.21%)
Dec 03, 2002 4.653 4.653 4.600 4.600 4,632 -0.00(-0.04%)
Dec 02, 2002 4.644 4.677 4.602 4.602 14,925 -0.04(-0.90%)
Nov 29, 2002 4.666 4.689 4.639 4.644 13,896 -0.11(-2.23%)
Nov 27, 2002 4.730 4.751 4.600 4.750 29,851 +0.10(+2.09%)
Nov 26, 2002 4.761 4.761 4.612 4.652 50,952 -0.10(-2.03%)
Nov 25, 2002 4.721 4.785 4.688 4.749 34,483 -0.06(-1.21%)
Nov 22, 2002 4.855 4.876 4.736 4.807 55,585 -0.05(-1.06%)
Nov 21, 2002 4.930 4.930 4.856 4.858 38,600 -0.05(-0.97%)
Nov 20, 2002 4.857 4.906 4.834 4.906 33,968 +0.09(+1.90%)
Nov 19, 2002 4.768 4.857 4.768 4.815 57,129 +0.00(+0.10%)
Nov 18, 2002 4.819 4.819 4.760 4.810 65,878 +0.00(+0.02%)
Nov 15, 2002 4.794 4.840 4.790 4.809 40,144 +0.01(+0.30%)
Nov 14, 2002 4.714 4.804 4.634 4.794 135,359 +0.08(+1.78%)
Nov 13, 2002 4.665 4.714 4.663 4.711 71,025 +0.05(+1.10%)
Nov 12, 2002 4.613 4.673 4.610 4.659 66,907 +0.07(+1.50%)
Nov 11, 2002 4.639 4.643 4.590 4.590 10,808 -0.03(-0.76%)
Nov 08, 2002 4.761 4.765 4.578 4.625 50,952 -0.17(-3.45%)
Nov 07, 2002 4.857 4.857 4.760 4.790 19,043 -0.02(-0.38%)
Nov 06, 2002 4.857 4.857 4.801 4.809 102,420 -0.02(-0.40%)
Nov 05, 2002 4.762 4.853 4.762 4.828 13,381 +0.02(+0.49%)
Nov 04, 2002 4.725 4.833 4.664 4.805 39,630 +0.07(+1.56%)
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.