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

Bancfirst Corp (NQ: BANF )

87.56 -0.14 (-0.16%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jul 1, 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 (%)
May 31, 2002 3.928 3.969 3.924 3.951 9,954 -0.01(-0.34%)
May 28, 2002 3.924 3.965 3.924 3.965 21,568 +0.04(+1.01%)
May 27, 2002 3.919 3.941 3.919 3.925 14,931 +0.00(+0.00%)
May 24, 2002 3.919 3.941 3.919 3.925 14,931 -0.02(-0.41%)
May 23, 2002 3.910 3.941 3.910 3.941 7,742 +0.03(+0.72%)
May 22, 2002 3.910 3.910 3.910 3.913 19,356 -0.03(-0.73%)
May 21, 2002 3.879 3.946 3.879 3.942 78,530 +0.06(+1.63%)
May 20, 2002 3.879 3.879 3.879 3.879 1,659 -0.01(-0.23%)
May 17, 2002 3.888 3.888 3.842 3.888 19,909 +0.05(+1.26%)
May 16, 2002 3.887 3.887 3.831 3.839 7,742 +0.01(+0.27%)
May 15, 2002 3.909 3.910 3.829 3.829 14,931 -0.08(-2.08%)
May 14, 2002 3.887 3.910 3.884 3.910 16,590 +0.06(+1.60%)
May 13, 2002 3.833 3.856 3.815 3.849 17,143 +0.02(+0.47%)
May 10, 2002 3.815 3.838 3.815 3.831 77,977 +0.02(+0.41%)
May 09, 2002 3.888 3.888 3.815 3.815 20,462 +0.04(+1.08%)
May 08, 2002 3.738 3.888 3.738 3.775 220,106 +0.02(+0.60%)
May 07, 2002 3.761 3.761 3.738 3.752 72,999 -0.00(-0.10%)
May 06, 2002 3.813 3.813 3.756 3.756 16,037 -0.04(-1.10%)
May 03, 2002 3.873 3.873 3.765 3.797 50,878 -0.09(-2.21%)
May 02, 2002 3.888 3.888 3.873 3.883 27,651 +0.01(+0.16%)
May 01, 2002 3.878 3.888 3.877 3.877 10,507 -0.01(-0.28%)
Apr 30, 2002 3.918 3.919 3.887 3.888 22,121 -0.02(-0.58%)
Apr 29, 2002 3.711 3.910 3.707 3.910 8,848 +0.15(+4.09%)
Apr 26, 2002 3.717 3.928 3.717 3.757 6,083 -0.16(-4.02%)
Apr 25, 2002 3.906 3.914 3.797 3.914 6,636 +0.03(+0.67%)
Apr 24, 2002 3.775 3.888 3.775 3.888 16,590 +0.07(+1.78%)
Apr 23, 2002 3.815 3.820 3.734 3.820 6,636 +0.09(+2.30%)
Apr 22, 2002 3.815 3.815 3.734 3.734 2,765 -0.04(-1.10%)
Apr 19, 2002 3.888 3.888 3.776 3.776 19,356 -0.11(-2.88%)
Apr 18, 2002 3.910 3.910 3.888 3.888 4,424 +0.04(+1.04%)
Apr 17, 2002 3.883 3.910 3.848 3.848 48,666 -0.03(-0.80%)
Apr 16, 2002 3.942 3.951 3.662 3.879 47,007 -0.05(-1.27%)
Apr 15, 2002 3.910 3.933 3.888 3.928 61,939 +0.02(+0.46%)
Apr 12, 2002 3.788 3.910 3.788 3.910 47,560 +0.13(+3.37%)
Apr 11, 2002 3.725 3.783 3.709 3.783 34,840 +0.11(+3.00%)
Apr 10, 2002 3.684 3.729 3.663 3.672 35,946 -0.01(-0.32%)
Apr 09, 2002 3.639 3.684 3.639 3.684 22,674 +0.05(+1.24%)
Apr 08, 2002 3.639 3.639 3.639 3.639 1,106 +0.02(+0.62%)
Apr 05, 2002 3.639 3.647 3.616 3.616 68,575 -0.02(-0.50%)
Apr 04, 2002 3.616 3.639 3.616 3.635 8,295 +0.02(+0.60%)
Apr 03, 2002 3.616 3.639 3.595 3.613 66,363 +0.07(+1.94%)
Apr 02, 2002 3.527 3.616 3.527 3.544 1,659 -0.07(-2.00%)
Apr 01, 2002 3.571 3.616 3.562 3.616 12,719 +0.08(+2.29%)
Mar 29, 2002 3.571 3.571 3.535 3.535 3,871 +0.00(+0.00%)
Mar 28, 2002 3.571 3.571 3.535 3.535 3,871 +0.00(+0.01%)
Mar 27, 2002 3.571 3.571 3.535 3.535 8,295 -0.04(-1.01%)
Mar 26, 2002 3.531 3.571 3.531 3.571 3,318 +0.05(+1.28%)
Mar 25, 2002 3.559 3.594 3.525 3.526 4,424 -0.03(-0.76%)
Mar 22, 2002 3.571 3.594 3.553 3.553 6,083 -0.02(-0.51%)
Mar 21, 2002 3.552 3.571 3.549 3.571 3,871 +0.02(+0.64%)
Mar 20, 2002 3.549 3.549 3.549 3.549 3,318 +0.02(+0.64%)
Mar 19, 2002 3.540 3.549 3.526 3.526 27,651 +0.00(+0.00%)
Mar 18, 2002 3.526 3.526 3.497 3.526 8,848 +0.00(+0.00%)
Mar 15, 2002 3.489 3.526 3.488 3.526 30,416 +0.00(+0.00%)
Mar 14, 2002 3.440 3.526 3.440 3.526 8,295 +0.09(+2.50%)
Mar 13, 2002 3.490 3.490 3.440 3.440 7,189 -0.00(-0.07%)
Mar 12, 2002 3.458 3.503 3.443 3.443 10,507 -0.03(-0.84%)
Mar 11, 2002 3.481 3.485 3.472 3.472 6,636 -0.00(-0.13%)
Mar 08, 2002 3.428 3.476 3.428 3.476 14,931 +0.05(+1.59%)
Mar 07, 2002 3.428 3.428 3.390 3.422 24,886 -0.00(-0.13%)
Mar 06, 2002 3.377 3.427 3.377 3.427 14,378 +0.06(+1.85%)
Mar 05, 2002 3.345 3.368 3.345 3.364 25,992 +0.03(+0.81%)
Mar 04, 2002 3.318 3.366 3.282 3.337 40,371 +0.00(+0.03%)
Mar 01, 2002 3.318 3.336 3.300 3.336 6,636 -0.01(-0.27%)
Feb 28, 2002 3.345 3.345 3.345 3.345 0 +0.00(+0.00%)
Feb 27, 2002 3.345 3.345 3.345 3.345 553 +0.02(+0.68%)
Feb 26, 2002 3.286 3.323 3.286 3.323 12,719 +0.00(+0.03%)
Feb 25, 2002 3.300 3.322 3.300 3.322 1,659 +0.01(+0.38%)
Feb 22, 2002 3.277 3.322 3.277 3.309 195,772 +0.03(+0.88%)
Feb 21, 2002 3.270 3.314 3.270 3.280 18,249 -0.03(-1.01%)
Feb 20, 2002 3.277 3.314 3.277 3.314 9,401 +0.06(+1.81%)
Feb 19, 2002 3.234 3.282 3.234 3.255 16,590 -0.03(-0.83%)
Feb 18, 2002 3.223 3.282 3.223 3.282 6,636 +0.00(+0.00%)
Feb 15, 2002 3.223 3.282 3.223 3.282 6,636 +0.06(+1.97%)
Feb 14, 2002 3.277 3.277 3.210 3.219 11,060 -0.06(-1.79%)
Feb 13, 2002 3.277 3.277 3.277 3.277 1,106 +0.07(+2.11%)
Feb 12, 2002 3.264 3.264 3.210 3.210 6,083 -0.05(-1.39%)
Feb 11, 2002 3.210 3.255 3.210 3.255 6,083 +0.00(+0.14%)
Feb 08, 2002 3.219 3.250 3.187 3.250 17,143 +0.04(+1.27%)
Feb 07, 2002 3.164 3.219 3.164 3.210 39,818 +0.05(+1.43%)
Feb 06, 2002 3.164 3.164 3.164 3.164 3,871 -0.02(-0.71%)
Feb 05, 2002 3.160 3.187 3.160 3.187 56,962 +0.01(+0.43%)
Feb 04, 2002 3.173 3.182 3.164 3.173 69,681 +0.01(+0.43%)
Feb 01, 2002 3.160 3.160 3.160 3.160 6,636 -0.01(-0.43%)
Jan 31, 2002 3.182 3.182 3.165 3.173 8,848 +0.01(+0.29%)
Jan 30, 2002 3.182 3.182 3.160 3.164 28,757 +0.00(+0.00%)
Jan 29, 2002 3.182 3.182 3.137 3.164 26,545 -0.01(-0.28%)
Jan 28, 2002 3.155 3.173 3.146 3.173 890,378 +0.01(+0.31%)
Jan 25, 2002 3.166 3.187 3.163 3.163 7,189 -0.01(-0.31%)
Jan 24, 2002 3.169 3.187 3.164 3.173 7,189 -0.01(-0.43%)
Jan 23, 2002 3.164 3.187 3.155 3.187 32,075 +0.03(+1.00%)
Jan 22, 2002 3.203 3.210 3.155 3.155 11,060 -0.05(-1.41%)
Jan 21, 2002 3.232 3.232 3.194 3.201 6,083 +0.00(+0.00%)
Jan 18, 2002 3.232 3.232 3.194 3.201 6,083 -0.03(-0.98%)
Jan 17, 2002 3.198 3.232 3.198 3.232 8,295 +0.03(+0.96%)
Jan 16, 2002 3.194 3.210 3.194 3.201 19,356 +0.01(+0.17%)
Jan 15, 2002 3.169 3.196 3.133 3.196 10,507 +0.02(+0.71%)
Jan 14, 2002 3.220 3.228 3.173 3.173 44,795 -0.03(-0.85%)
Jan 11, 2002 3.192 3.219 3.192 3.201 4,977 -0.03(-0.92%)
Jan 10, 2002 3.182 3.230 3.182 3.230 2,212 +0.09(+2.97%)
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.