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 31, 2023 80.88 83.72 80.88 83.70 97,963 +2.82(+3.48%)
Jan 30, 2023 81.00 81.75 80.70 80.88 82,997 -0.42(-0.51%)
Jan 27, 2023 79.75 81.52 79.75 81.30 64,445 +1.02(+1.27%)
Jan 26, 2023 80.78 81.29 78.96 80.28 69,757 -0.14(-0.17%)
Jan 25, 2023 80.85 81.00 79.41 80.42 65,810 -0.32(-0.40%)
Jan 24, 2023 80.24 81.39 79.17 80.74 75,171 +0.60(+0.75%)
Jan 23, 2023 79.82 81.02 77.98 80.14 227,374 -0.31(-0.39%)
Jan 20, 2023 82.67 83.72 79.57 80.45 147,062 -2.15(-2.60%)
Jan 19, 2023 82.14 82.89 80.67 82.59 60,806 -0.36(-0.43%)
Jan 18, 2023 87.41 87.58 82.91 82.95 107,827 -5.11(-5.80%)
Jan 17, 2023 87.72 88.55 86.00 88.07 103,621 +0.80(+0.91%)
Jan 13, 2023 86.30 87.93 85.39 87.27 75,825 +0.28(+0.32%)
Jan 12, 2023 85.02 87.06 82.60 86.99 99,608 +2.70(+3.21%)
Jan 11, 2023 84.08 84.45 83.25 84.28 63,515 +0.62(+0.74%)
Jan 10, 2023 81.53 84.20 81.13 83.66 88,389 +2.54(+3.13%)
Jan 09, 2023 83.15 83.24 80.67 81.13 102,482 -1.59(-1.93%)
Jan 06, 2023 80.92 83.22 80.92 82.72 86,765 +1.72(+2.12%)
Jan 05, 2023 83.20 83.20 80.92 81.00 166,478 -2.57(-3.07%)
Jan 04, 2023 84.90 85.91 83.38 83.57 83,325 -1.15(-1.35%)
Jan 03, 2023 85.83 86.46 83.84 84.71 63,116 -0.98(-1.15%)
Dec 30, 2022 85.69 88.35 82.30 85.69 63,720 -0.22(-0.26%)
Dec 29, 2022 85.49 86.14 83.63 85.92 73,037 +0.90(+1.06%)
Dec 28, 2022 85.35 86.13 84.94 85.01 67,835 -0.66(-0.77%)
Dec 27, 2022 85.95 86.03 85.06 85.67 38,401 +0.01(+0.01%)
Dec 23, 2022 85.22 86.06 84.35 85.66 34,078 +0.59(+0.69%)
Dec 22, 2022 85.70 85.70 83.84 85.07 66,054 -1.09(-1.27%)
Dec 21, 2022 85.46 87.17 84.82 86.16 46,062 +1.29(+1.52%)
Dec 20, 2022 85.58 86.40 84.71 84.88 57,936 -0.80(-0.94%)
Dec 19, 2022 84.67 85.92 84.08 85.68 98,007 +1.69(+2.02%)
Dec 16, 2022 83.37 84.66 81.62 83.99 500,641 +0.24(+0.29%)
Dec 15, 2022 86.31 86.31 83.33 83.75 123,419 -3.00(-3.46%)
Dec 14, 2022 88.75 89.55 86.26 86.75 115,876 -1.78(-2.01%)
Dec 13, 2022 91.14 91.34 88.10 88.53 119,117 -1.41(-1.57%)
Dec 12, 2022 89.48 92.03 89.10 89.94 79,324 +0.41(+0.45%)
Dec 09, 2022 90.34 91.00 89.30 89.53 77,480 -1.23(-1.35%)
Dec 08, 2022 90.91 91.68 90.17 90.76 48,054 +0.29(+0.32%)
Dec 07, 2022 93.03 94.13 89.98 90.47 120,067 -2.58(-2.78%)
Dec 06, 2022 92.98 93.07 91.24 93.05 83,056 +0.07(+0.07%)
Dec 05, 2022 98.02 98.02 91.61 92.98 98,315 -5.75(-5.82%)
Dec 02, 2022 97.67 99.23 95.55 98.73 48,520 +0.70(+0.71%)
Dec 01, 2022 99.08 99.13 97.16 98.03 60,407 -0.58(-0.59%)
Nov 30, 2022 97.90 98.73 95.19 98.62 146,486 +1.66(+1.72%)
Nov 29, 2022 97.49 98.62 96.95 96.95 42,502 -0.39(-0.40%)
Nov 28, 2022 99.30 99.38 96.69 97.34 142,558 -2.97(-2.96%)
Nov 25, 2022 98.63 100.50 97.83 100.31 78,066 +2.28(+2.33%)
Nov 23, 2022 97.23 98.28 96.83 98.03 41,178 +0.40(+0.41%)
Nov 22, 2022 96.49 97.91 96.13 97.63 52,850 +1.36(+1.42%)
Nov 21, 2022 96.73 97.23 95.21 96.26 46,494 -0.17(-0.18%)
Nov 18, 2022 96.16 98.67 96.16 96.44 95,922 +1.14(+1.20%)
Nov 17, 2022 96.86 97.31 94.50 95.30 63,801 -2.11(-2.17%)
Nov 16, 2022 96.85 98.11 96.85 97.41 67,909 +0.12(+0.12%)
Nov 15, 2022 96.48 99.63 96.27 97.29 73,966 +1.26(+1.31%)
Nov 14, 2022 93.81 97.08 93.54 96.03 78,864 +2.11(+2.25%)
Nov 11, 2022 98.41 98.81 91.91 93.92 104,173 -4.68(-4.75%)
Nov 10, 2022 96.74 100.09 96.74 98.61 136,025 +2.55(+2.66%)
Nov 09, 2022 94.33 96.25 94.33 96.05 80,391 +1.47(+1.55%)
Nov 08, 2022 94.35 95.50 93.81 94.58 85,520 +0.49(+0.52%)
Nov 07, 2022 93.31 94.38 93.27 94.09 74,360 +1.26(+1.35%)
Nov 04, 2022 92.39 92.99 91.32 92.83 53,863 +1.73(+1.90%)
Nov 03, 2022 91.90 92.23 89.83 91.10 95,806 -1.17(-1.27%)
Nov 02, 2022 93.09 93.93 91.24 92.27 138,042 -0.96(-1.03%)
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.