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

Bancfirst Corp (NQ: BANF )

109.14 -1.20 (-1.08%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 (%)
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%)
Nov 01, 2002 4.572 4.731 4.572 4.731 39,630 +0.19(+4.28%)
Oct 31, 2002 4.644 4.644 4.537 4.537 7,205 -0.11(-2.30%)
Oct 30, 2002 4.638 4.663 4.586 4.644 8,234 +0.01(+0.19%)
Oct 29, 2002 4.663 4.663 4.579 4.635 14,410 +0.12(+2.69%)
Oct 28, 2002 4.571 4.615 4.514 4.514 24,704 -0.10(-2.09%)
Oct 25, 2002 4.648 4.648 4.568 4.610 22,645 +0.02(+0.42%)
Oct 24, 2002 4.631 4.670 4.590 4.590 13,381 -0.09(-1.82%)
Oct 23, 2002 4.736 4.736 4.600 4.676 26,320 +0.03(+0.69%)
Oct 22, 2002 4.692 4.732 4.644 4.644 16,469 -0.01(-0.13%)
Oct 21, 2002 4.666 4.803 4.650 4.650 30,880 -0.02(-0.53%)
Oct 18, 2002 4.726 4.806 4.673 4.674 33,968 -0.05(-1.02%)
Oct 17, 2002 4.777 4.777 4.722 4.722 12,352 -0.06(-1.24%)
Oct 16, 2002 4.866 4.897 4.775 4.782 38,086 -0.12(-2.53%)
Oct 15, 2002 4.972 4.993 4.843 4.906 62,790 -0.07(-1.42%)
Oct 14, 2002 5.027 5.027 4.955 4.977 20,587 +0.02(+0.31%)
Oct 11, 2002 4.873 5.023 4.873 4.961 27,792 +0.00(+0.04%)
Oct 10, 2002 4.870 4.959 4.870 4.959 25,733 +0.06(+1.15%)
Oct 09, 2002 4.930 4.998 4.891 4.903 50,952 +0.01(+0.18%)
Oct 08, 2002 4.798 4.959 4.798 4.894 60,217 +0.10(+2.00%)
Oct 07, 2002 4.770 4.808 4.705 4.798 29,336 +0.08(+1.71%)
Oct 04, 2002 4.760 4.769 4.702 4.718 18,528 -0.01(-0.18%)
Oct 03, 2002 4.807 4.807 4.722 4.726 22,645 -0.02(-0.49%)
Oct 02, 2002 4.807 4.816 4.739 4.750 23,160 -0.11(-2.18%)
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.