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 (%)
Jun 30, 2015 27.60 27.60 26.81 27.07 60,410 -0.36(-1.33%)
Jun 29, 2015 27.83 28.27 27.33 27.43 44,178 -0.73(-2.60%)
Jun 26, 2015 28.08 28.19 27.78 28.16 124,523 +0.20(+0.72%)
Jun 25, 2015 27.41 28.03 27.31 27.96 70,269 +0.66(+2.43%)
Jun 24, 2015 27.25 27.48 27.25 27.30 41,905 -0.16(-0.58%)
Jun 23, 2015 26.97 27.51 26.97 27.46 38,330 +0.28(+1.01%)
Jun 22, 2015 26.71 27.64 26.23 27.18 72,388 +0.60(+2.26%)
Jun 19, 2015 26.39 26.70 26.32 26.58 89,934 +0.27(+1.02%)
Jun 18, 2015 25.94 26.37 25.94 26.32 70,454 +0.28(+1.07%)
Jun 17, 2015 26.22 26.25 25.99 26.04 50,685 -0.20(-0.75%)
Jun 16, 2015 26.01 26.33 25.99 26.23 46,777 +0.10(+0.38%)
Jun 15, 2015 25.91 26.32 26.05 26.13 38,874 +0.09(+0.33%)
Jun 12, 2015 26.05 26.15 25.78 26.05 70,906 -0.12(-0.47%)
Jun 11, 2015 25.98 26.26 25.96 26.17 70,055 +0.20(+0.76%)
Jun 10, 2015 25.19 26.02 25.11 25.97 235,523 +0.99(+3.97%)
Jun 09, 2015 24.37 25.31 24.37 24.98 81,022 +0.15(+0.61%)
Jun 08, 2015 24.73 25.09 24.66 24.83 40,417 -0.02(-0.10%)
Jun 05, 2015 24.46 24.88 24.20 24.85 40,362 +0.56(+2.30%)
Jun 04, 2015 24.49 24.69 24.16 24.30 25,198 -0.30(-1.24%)
Jun 03, 2015 24.05 24.70 24.05 24.60 147,253 +0.37(+1.53%)
Jun 02, 2015 23.83 24.39 23.74 24.23 42,116 +0.36(+1.50%)
Jun 01, 2015 24.18 24.37 23.75 23.87 47,647 -0.12(-0.48%)
May 29, 2015 24.28 24.36 23.95 23.99 85,936 -0.33(-1.35%)
May 28, 2015 23.85 24.39 23.85 24.32 31,895 -0.07(-0.30%)
May 27, 2015 23.78 24.45 23.56 24.39 95,047 +0.63(+2.63%)
May 26, 2015 23.77 23.92 23.60 23.76 51,015 -0.08(-0.33%)
May 22, 2015 23.83 23.84 23.84 23.84 39,611 -0.09(-0.38%)
May 21, 2015 24.36 24.36 23.81 23.93 60,456 -0.04(-0.15%)
May 20, 2015 23.92 24.09 23.77 23.97 45,764 -0.02(-0.09%)
May 19, 2015 23.94 24.15 23.74 23.99 61,623 +0.18(+0.74%)
May 18, 2015 23.89 23.96 23.77 23.81 43,069 -0.05(-0.19%)
May 15, 2015 24.08 24.08 23.69 23.86 15,472 -0.16(-0.69%)
May 14, 2015 24.02 24.18 23.83 24.02 27,907 +0.18(+0.76%)
May 13, 2015 23.87 24.06 23.66 23.84 35,715 -0.00(-0.02%)
May 12, 2015 23.87 24.09 23.74 23.85 29,241 -0.02(-0.07%)
May 11, 2015 23.84 24.14 23.73 23.86 30,371 -0.06(-0.26%)
May 08, 2015 24.07 24.07 23.64 23.92 23,341 +0.09(+0.36%)
May 07, 2015 23.56 23.92 23.56 23.84 18,296 +0.27(+1.15%)
May 06, 2015 23.50 23.71 23.30 23.57 42,459 +0.07(+0.28%)
May 05, 2015 23.60 23.74 23.36 23.50 38,787 -0.30(-1.25%)
May 04, 2015 23.77 23.93 23.63 23.80 23,564 +0.01(+0.05%)
May 01, 2015 23.79 24.05 23.72 23.78 53,725 +0.03(+0.14%)
Apr 30, 2015 24.56 24.56 23.70 23.75 53,598 -0.79(-3.22%)
Apr 29, 2015 24.55 25.08 24.50 24.54 40,784 -0.03(-0.12%)
Apr 28, 2015 24.62 24.62 24.38 24.57 24,189 +0.08(+0.34%)
Apr 27, 2015 24.39 24.67 24.16 24.49 36,558 -0.00(-0.02%)
Apr 24, 2015 24.54 24.55 24.30 24.49 42,690 -0.16(-0.65%)
Apr 23, 2015 24.41 24.66 24.16 24.65 34,072 +0.23(+0.96%)
Apr 22, 2015 24.30 24.43 24.17 24.42 24,524 -0.02(-0.08%)
Apr 21, 2015 24.54 24.56 24.25 24.44 55,346 -0.14(-0.55%)
Apr 20, 2015 24.24 24.69 24.24 24.57 29,987 +0.07(+0.29%)
Apr 17, 2015 24.83 24.83 24.06 24.50 46,843 -0.51(-2.06%)
Apr 16, 2015 25.09 25.09 24.70 25.02 16,170 -0.07(-0.28%)
Apr 15, 2015 24.81 25.10 24.68 25.09 16,233 +0.33(+1.33%)
Apr 14, 2015 24.81 24.99 24.43 24.76 20,728 -0.05(-0.20%)
Apr 13, 2015 24.35 24.81 24.11 24.81 14,665 +0.29(+1.19%)
Apr 10, 2015 24.71 24.71 24.37 24.52 16,191 -0.17(-0.70%)
Apr 09, 2015 24.80 24.85 24.47 24.69 21,482 -0.16(-0.66%)
Apr 08, 2015 24.74 24.85 24.64 24.85 17,314 -0.02(-0.08%)
Apr 07, 2015 25.18 25.18 24.57 24.88 10,075 -0.02(-0.08%)
Apr 06, 2015 24.61 25.35 24.50 24.90 45,615 -0.35(-1.39%)
Apr 02, 2015 25.51 25.25 25.25 25.25 18,225 +0.18(+0.72%)
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.