Skip to main content

Bancfirst Corp (NQ: BANF )

87.70 +1.20 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.29 13.29 12.69 12.88 95,668 -0.14(-1.06%)
Jan 29, 2009 13.40 13.56 12.95 13.02 116,255 -0.52(-3.87%)
Jan 28, 2009 12.99 13.71 12.80 13.54 451,131 +0.76(+5.91%)
Jan 27, 2009 12.96 13.17 12.56 12.79 163,901 -0.17(-1.28%)
Jan 26, 2009 13.02 13.45 12.62 12.95 153,554 -0.10(-0.75%)
Jan 23, 2009 12.53 13.07 12.41 13.05 142,673 +0.23(+1.78%)
Jan 22, 2009 13.70 13.70 12.62 12.82 217,130 -0.98(-7.10%)
Jan 21, 2009 13.46 13.81 13.02 13.80 287,866 +0.76(+5.85%)
Jan 20, 2009 15.16 15.33 12.74 13.04 173,344 -2.25(-14.73%)
Jan 16, 2009 15.28 15.63 14.31 15.29 129,928 -0.08(-0.54%)
Jan 15, 2009 15.32 15.89 14.73 15.38 191,362 +0.10(+0.64%)
Jan 14, 2009 15.57 15.64 15.19 15.28 114,673 -0.55(-3.49%)
Jan 13, 2009 15.66 16.01 15.44 15.83 76,387 +0.21(+1.34%)
Jan 12, 2009 15.73 15.87 15.19 15.62 100,300 -0.17(-1.08%)
Jan 09, 2009 16.77 16.77 15.47 15.79 119,319 -0.97(-5.80%)
Jan 08, 2009 17.34 17.34 16.45 16.77 73,182 -0.10(-0.62%)
Jan 07, 2009 18.51 18.51 16.67 16.87 134,043 -1.37(-7.53%)
Jan 06, 2009 18.40 18.73 17.79 18.24 165,198 -0.13(-0.69%)
Jan 05, 2009 18.57 18.92 18.03 18.37 133,460 -0.88(-4.57%)
Jan 02, 2009 19.20 19.46 18.47 19.25 127,418 +0.11(+0.59%)
Dec 31, 2008 18.32 19.24 17.76 19.14 302,139 +0.79(+4.30%)
Dec 30, 2008 17.44 18.35 16.42 18.35 262,786 +1.04(+6.00%)
Dec 29, 2008 16.87 17.32 16.64 17.31 243,626 +0.47(+2.79%)
Dec 26, 2008 16.69 16.86 16.52 16.84 38,402 +0.19(+1.15%)
Dec 24, 2008 16.72 16.72 16.49 16.65 29,211 -0.00(-0.02%)
Dec 23, 2008 16.81 16.91 16.45 16.65 38,363 -0.13(-0.80%)
Dec 22, 2008 16.96 16.96 15.85 16.79 83,554 +0.04(+0.22%)
Dec 19, 2008 16.90 16.90 16.44 16.75 208,932 +0.46(+2.82%)
Dec 18, 2008 16.31 17.03 15.77 16.29 71,835 -0.19(-1.16%)
Dec 17, 2008 16.19 17.07 15.71 16.48 104,923 +0.01(+0.09%)
Dec 16, 2008 15.68 16.47 15.11 16.47 140,453 +1.10(+7.15%)
Dec 15, 2008 16.14 16.14 15.12 15.37 75,292 -0.71(-4.41%)
Dec 12, 2008 15.01 16.17 14.93 16.08 65,699 +0.99(+6.59%)
Dec 11, 2008 15.46 16.23 15.08 15.08 138,000 -0.76(-4.79%)
Dec 10, 2008 15.97 16.92 15.39 15.84 71,316 +0.00(+0.00%)
Dec 09, 2008 15.99 16.71 15.64 15.84 60,529 -0.43(-2.64%)
Dec 08, 2008 16.31 16.91 15.94 16.27 97,670 +0.00(+0.00%)
Dec 05, 2008 14.65 16.27 14.59 16.27 106,958 +1.36(+9.14%)
Dec 04, 2008 14.73 15.88 14.66 14.91 178,686 -0.15(-1.01%)
Dec 03, 2008 14.43 15.25 13.74 15.06 187,687 +0.88(+6.17%)
Dec 02, 2008 14.53 14.89 13.81 14.19 331,431 +0.05(+0.33%)
Dec 01, 2008 15.41 16.60 14.10 14.14 518,698 -1.62(-10.30%)
Nov 28, 2008 16.04 16.51 15.51 15.76 36,121 -0.49(-3.03%)
Nov 26, 2008 15.18 16.60 15.18 16.26 124,523 +0.88(+5.74%)
Nov 25, 2008 15.68 16.30 15.22 15.37 192,733 -0.18(-1.14%)
Nov 24, 2008 15.03 16.20 14.83 15.55 141,520 +0.56(+3.76%)
Nov 21, 2008 14.82 15.19 13.63 14.99 148,626 +0.63(+4.36%)
Nov 20, 2008 15.01 15.51 14.24 14.36 116,670 -0.75(-4.98%)
Nov 19, 2008 15.42 16.26 15.10 15.11 79,746 -0.51(-3.26%)
Nov 18, 2008 15.69 15.89 15.04 15.62 173,073 +0.00(+0.02%)
Nov 17, 2008 15.72 16.05 15.51 15.62 106,275 -0.26(-1.64%)
Nov 14, 2008 16.69 17.00 15.70 15.88 98,041 -1.12(-6.57%)
Nov 13, 2008 16.56 17.04 15.55 17.00 225,746 +0.67(+4.10%)
Nov 12, 2008 16.49 16.95 16.17 16.33 82,075 -0.40(-2.38%)
Nov 11, 2008 16.75 17.45 16.60 16.73 87,729 -0.18(-1.05%)
Nov 10, 2008 17.00 17.58 16.46 16.90 78,115 +0.04(+0.21%)
Nov 07, 2008 17.23 17.34 16.51 16.87 81,295 -0.19(-1.10%)
Nov 06, 2008 16.79 17.71 16.46 17.06 89,037 +0.08(+0.47%)
Nov 05, 2008 17.37 18.08 16.98 16.98 198,261 -0.71(-3.99%)
Nov 04, 2008 18.02 18.32 17.46 17.68 140,193 -0.11(-0.63%)
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.