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 (%)
Mar 31, 2017 38.78 39.12 38.48 38.63 135,924 -0.56(-1.43%)
Mar 30, 2017 38.00 39.38 37.51 39.19 47,562 +1.12(+2.93%)
Mar 29, 2017 39.04 39.04 37.68 38.07 38,127 -0.18(-0.47%)
Mar 28, 2017 37.50 38.61 37.44 38.25 48,202 +0.64(+1.71%)
Mar 27, 2017 37.09 37.71 36.37 37.61 34,353 -0.13(-0.34%)
Mar 24, 2017 37.65 37.91 37.33 37.74 55,132 +0.26(+0.68%)
Mar 23, 2017 36.90 37.89 36.90 37.48 39,982 +0.60(+1.62%)
Mar 22, 2017 37.63 37.65 36.58 36.88 89,636 -0.77(-2.05%)
Mar 21, 2017 39.00 39.47 37.56 37.65 114,877 -2.07(-5.22%)
Mar 20, 2017 39.65 40.24 39.48 39.72 72,284 -0.79(-1.95%)
Mar 17, 2017 39.68 40.64 39.55 40.52 222,875 +0.79(+1.99%)
Mar 16, 2017 39.98 40.07 39.36 39.72 160,583 +0.15(+0.38%)
Mar 15, 2017 39.34 39.94 39.32 39.58 47,545 +0.15(+0.38%)
Mar 14, 2017 39.68 39.68 38.98 39.43 28,629 -0.24(-0.59%)
Mar 13, 2017 39.53 39.72 39.43 39.66 72,912 -0.06(-0.16%)
Mar 10, 2017 39.66 39.81 38.95 39.72 93,605 +0.51(+1.31%)
Mar 09, 2017 39.28 40.09 39.17 39.21 99,203 -0.06(-0.16%)
Mar 08, 2017 40.30 40.43 39.28 39.28 61,759 -0.73(-1.82%)
Mar 07, 2017 40.24 40.37 39.81 40.00 34,533 -0.11(-0.27%)
Mar 06, 2017 39.92 40.30 39.47 40.11 53,683 -0.41(-1.00%)
Mar 03, 2017 40.20 40.75 40.13 40.52 50,420 +0.19(+0.48%)
Mar 02, 2017 41.18 41.48 40.22 40.32 41,688 -1.18(-2.84%)
Mar 01, 2017 41.50 42.04 41.16 41.50 171,309 +0.71(+1.73%)
Feb 28, 2017 41.37 41.84 40.58 40.79 96,662 -0.88(-2.10%)
Feb 27, 2017 41.82 42.04 41.52 41.67 39,961 -0.06(-0.15%)
Feb 24, 2017 41.76 42.08 41.31 41.74 37,651 -0.11(-0.26%)
Feb 23, 2017 41.71 42.04 41.46 41.84 52,454 +0.02(+0.05%)
Feb 22, 2017 41.74 41.93 41.16 41.82 46,538 +0.32(+0.77%)
Feb 21, 2017 41.20 41.67 41.20 41.50 32,392 +0.09(+0.21%)
Feb 17, 2017 41.41 41.41 41.41 0 +0.19(+0.47%)
Feb 16, 2017 41.48 41.48 40.88 41.22 34,384 -0.04(-0.10%)
Feb 15, 2017 40.86 41.41 40.77 41.27 31,488 +0.30(+0.73%)
Feb 14, 2017 41.29 41.29 40.57 40.97 61,293 +0.24(+0.58%)
Feb 13, 2017 40.64 41.07 40.52 40.73 34,414 +0.34(+0.85%)
Feb 10, 2017 40.37 40.52 40.02 40.39 49,308 +0.28(+0.69%)
Feb 09, 2017 39.51 40.26 39.47 40.11 48,749 +0.60(+1.52%)
Feb 08, 2017 39.51 40.09 39.00 39.51 51,820 -0.39(-0.97%)
Feb 07, 2017 40.20 40.52 39.60 39.90 70,159 +0.00(+0.00%)
Feb 06, 2017 40.54 40.54 39.81 39.90 46,145 -0.79(-1.95%)
Feb 03, 2017 40.20 40.73 40.11 40.69 34,709 +0.79(+1.98%)
Feb 02, 2017 40.13 40.45 39.45 39.90 51,951 -0.24(-0.59%)
Feb 01, 2017 40.64 40.86 40.09 40.13 56,401 -0.24(-0.58%)
Jan 31, 2017 39.60 40.47 39.60 40.37 53,281 +0.47(+1.18%)
Jan 30, 2017 40.45 40.47 39.47 39.90 65,159 -0.83(-2.05%)
Jan 27, 2017 40.77 41.24 40.46 40.73 66,940 -0.26(-0.63%)
Jan 26, 2017 40.49 41.03 40.49 40.99 55,301 +0.15(+0.37%)
Jan 25, 2017 40.54 41.45 40.02 40.84 79,188 +0.32(+0.79%)
Jan 24, 2017 40.32 40.86 39.77 40.52 105,971 +0.45(+1.12%)
Jan 23, 2017 40.26 40.60 39.79 40.07 93,602 -0.56(-1.37%)
Jan 20, 2017 40.56 40.88 40.22 40.62 234,961 +0.41(+1.01%)
Jan 19, 2017 40.02 40.35 39.47 40.22 74,904 -0.06(-0.16%)
Jan 18, 2017 39.28 40.41 39.08 40.28 111,728 +0.62(+1.56%)
Jan 17, 2017 40.09 40.09 39.04 39.66 115,180 -0.64(-1.59%)
Jan 13, 2017 40.30 40.30 40.30 0 +0.77(+1.95%)
Jan 12, 2017 39.77 39.90 38.99 39.53 39,297 -0.71(-1.75%)
Jan 11, 2017 39.96 40.45 39.77 40.24 55,371 +0.11(+0.27%)
Jan 10, 2017 38.85 40.30 38.85 40.13 135,525 +0.88(+2.23%)
Jan 09, 2017 39.60 39.60 38.93 39.25 154,132 -0.56(-1.40%)
Jan 06, 2017 40.13 40.15 39.55 39.81 85,831 -0.11(-0.27%)
Jan 05, 2017 40.49 40.79 39.43 39.92 86,525 -0.66(-1.63%)
Jan 04, 2017 39.68 40.67 39.68 40.58 120,194 +1.13(+2.87%)
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.