Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	86.85	88.59	86.17	87.70	242,494	+1.63(+1.89%)
Jun 27, 2024	85.12	86.13	84.45	86.07	63,163	+1.15(+1.36%)
Jun 26, 2024	83.74	85.28	83.45	84.92	85,180	+0.59(+0.70%)
Jun 25, 2024	84.18	84.45	83.44	84.33	54,543	-0.46(-0.54%)
Jun 24, 2024	83.58	85.39	83.50	84.79	53,003	+1.42(+1.71%)
Jun 21, 2024	83.80	83.80	82.92	83.36	239,083	-0.19(-0.23%)
Jun 20, 2024	83.13	83.82	82.76	83.55	50,202	+0.07(+0.08%)
Jun 18, 2024	83.30	84.29	83.16	83.48	51,942	-0.05(-0.06%)
Jun 17, 2024	82.39	83.55	81.52	83.53	57,018	+1.04(+1.27%)
Jun 14, 2024	82.10	82.54	81.15	82.49	81,399	-0.57(-0.68%)
Jun 13, 2024	83.56	83.56	81.84	83.06	62,335	-0.58(-0.69%)
Jun 12, 2024	84.13	85.02	82.66	83.63	66,629	+1.94(+2.38%)
Jun 11, 2024	81.79	82.55	81.54	81.69	61,409	-0.70(-0.85%)
Jun 10, 2024	83.63	83.75	81.97	82.39	78,117	-1.32(-1.58%)
Jun 07, 2024	83.78	84.11	82.92	83.71	35,286	-0.92(-1.08%)
Jun 06, 2024	84.47	84.92	83.57	84.63	34,794	+0.16(+0.19%)
Jun 05, 2024	83.52	84.47	82.93	84.47	54,502	+1.16(+1.40%)
Jun 04, 2024	83.42	84.55	83.22	83.30	51,874	-0.62(-0.74%)
Jun 03, 2024	86.97	86.97	83.87	83.92	47,729	-1.80(-2.10%)
May 31, 2024	86.92	87.47	85.23	85.72	81,564	-1.02(-1.18%)
May 30, 2024	86.36	87.31	86.20	86.75	41,786	+1.30(+1.53%)
May 29, 2024	86.02	86.02	85.01	85.44	40,578	-1.91(-2.19%)
May 28, 2024	86.92	88.08	86.03	87.35	63,595	+1.13(+1.32%)
May 24, 2024	86.32	86.47	85.11	86.22	60,033	+0.06(+0.07%)
May 23, 2024	88.80	88.80	85.92	86.16	58,215	-2.66(-2.99%)
May 22, 2024	90.08	90.35	88.71	88.82	49,621	-1.51(-1.67%)
May 21, 2024	89.61	90.68	89.61	90.33	30,243	+0.35(+0.39%)
May 20, 2024	91.33	91.69	89.97	89.98	34,997	-1.63(-1.78%)
May 17, 2024	91.20	91.66	90.48	91.61	38,680	+0.78(+0.85%)
May 16, 2024	90.41	91.51	90.35	90.84	56,791	+0.40(+0.44%)
May 15, 2024	90.93	91.51	89.34	90.44	58,321	+0.20(+0.22%)
May 14, 2024	91.18	91.18	89.62	90.24	37,875	+0.04(+0.04%)
May 13, 2024	91.39	91.39	90.04	90.20	48,036	-0.60(-0.66%)
May 10, 2024	90.98	90.99	89.06	90.80	107,923	+0.03(+0.03%)
May 09, 2024	91.32	91.60	90.27	90.77	49,582	-0.69(-0.75%)
May 08, 2024	90.34	91.64	90.34	91.45	42,500	+0.48(+0.52%)
May 07, 2024	91.93	92.23	90.87	90.98	50,176	-0.42(-0.46%)
May 06, 2024	91.25	92.59	91.25	91.39	63,527	+0.23(+0.25%)
May 03, 2024	92.75	92.75	90.41	91.16	56,648	-0.25(-0.27%)
May 02, 2024	90.72	91.63	90.39	91.41	66,864	+1.32(+1.47%)
May 01, 2024	88.87	91.64	88.84	90.09	84,312	+1.36(+1.54%)
Apr 30, 2024	87.80	89.31	86.21	88.73	84,512	+0.48(+0.54%)
Apr 29, 2024	89.36	89.36	88.00	88.25	89,961	-0.39(-0.44%)
Apr 26, 2024	89.40	89.70	88.20	88.64	59,136	-0.24(-0.27%)
Apr 25, 2024	90.37	90.37	88.51	88.88	79,840	-2.24(-2.46%)
Apr 24, 2024	89.55	91.76	88.77	91.11	94,562	-0.79(-0.86%)
Apr 23, 2024	91.17	92.80	90.97	91.90	92,592	+1.07(+1.18%)
Apr 22, 2024	89.55	91.41	89.47	90.83	155,213	+1.99(+2.24%)
Apr 19, 2024	81.09	89.27	81.09	88.84	145,887	+7.23(+8.86%)
Apr 18, 2024	81.06	82.02	80.95	81.60	64,541	+0.74(+0.91%)
Apr 17, 2024	82.16	82.64	80.81	80.87	46,053	-0.56(-0.68%)
Apr 16, 2024	81.72	82.14	81.10	81.42	54,676	-0.95(-1.15%)
Apr 15, 2024	82.26	82.71	81.58	82.37	58,190	+0.00(+0.00%)
Apr 12, 2024	82.02	82.79	81.54	82.37	66,207	-0.46(-0.55%)
Apr 11, 2024	82.16	82.89	81.06	82.83	84,632	+0.79(+0.96%)
Apr 10, 2024	83.01	84.14	81.12	82.04	96,738	-3.37(-3.95%)
Apr 09, 2024	85.41	86.07	84.89	85.41	35,912	+0.32(+0.37%)
Apr 08, 2024	84.80	85.49	84.59	85.09	33,216	+0.70(+0.83%)
Apr 05, 2024	83.91	85.36	83.61	84.40	44,791	+0.17(+0.20%)
Apr 04, 2024	85.34	85.88	83.71	84.23	55,295	-0.06(-0.07%)
Apr 03, 2024	83.92	84.66	83.56	84.29	55,275	-0.32(-0.38%)
Apr 02, 2024	84.41	84.70	83.22	84.61	69,594	-0.75(-0.87%)
Apr 01, 2024	88.01	88.01	85.15	85.35	48,504	-2.24(-2.56%)
Mar 28, 2024	86.95	87.99	86.27	87.59	139,780	+0.43(+0.49%)
Mar 27, 2024	85.08	87.24	84.88	87.16	54,841	+2.79(+3.30%)
Mar 26, 2024	85.29	85.29	84.20	84.38	49,233	-0.63(-0.75%)
Mar 25, 2024	85.30	85.91	84.42	85.01	28,896	+0.07(+0.08%)
Mar 22, 2024	86.69	86.69	84.82	84.94	47,897	-2.34(-2.68%)
Mar 21, 2024	87.06	87.59	86.31	87.28	61,502	+0.88(+1.02%)
Mar 20, 2024	83.07	86.95	83.07	86.40	68,668	+2.94(+3.52%)
Mar 19, 2024	83.06	84.77	83.06	83.46	43,241	+0.39(+0.46%)
Mar 18, 2024	84.53	84.53	82.62	83.07	88,032	-1.51(-1.79%)
Mar 15, 2024	84.49	86.31	84.24	84.59	186,242	-0.17(-0.20%)
Mar 14, 2024	86.39	86.43	84.10	84.75	88,810	-1.67(-1.94%)
Mar 13, 2024	87.14	88.09	86.13	86.43	59,819	-1.02(-1.17%)
Mar 12, 2024	87.89	87.94	86.63	87.45	39,457	-0.78(-0.88%)
Mar 11, 2024	87.42	88.34	87.42	88.22	32,781	-0.07(-0.08%)
Mar 08, 2024	88.97	89.10	88.07	88.30	40,160	+0.40(+0.45%)
Mar 07, 2024	89.08	89.77	87.66	87.90	45,695	-0.36(-0.40%)
Mar 06, 2024	87.78	89.55	86.00	88.26	91,286	+0.81(+0.93%)
Mar 05, 2024	85.27	87.75	84.40	87.45	52,613	+2.19(+2.57%)
Mar 04, 2024	86.68	87.37	85.03	85.26	40,159	-1.01(-1.18%)
Mar 01, 2024	86.55	86.84	85.05	86.27	54,589	-0.59(-0.68%)
Feb 29, 2024	87.12	88.00	86.15	86.86	65,371	+1.00(+1.16%)
Feb 28, 2024	85.69	86.56	85.40	85.86	34,644	-0.52(-0.61%)
Feb 27, 2024	86.73	87.12	85.64	86.39	51,374	+0.12(+0.14%)
Feb 26, 2024	86.23	86.93	85.47	86.27	60,626	-0.46(-0.53%)
Feb 23, 2024	86.66	87.43	86.15	86.72	45,308	-0.12(-0.14%)
Feb 22, 2024	86.12	86.91	85.52	86.84	67,411	+0.30(+0.34%)
Feb 21, 2024	87.46	87.61	85.85	86.55	44,966	-1.26(-1.43%)
Feb 20, 2024	87.78	88.55	87.32	87.80	55,966	-1.34(-1.50%)
Feb 16, 2024	88.91	89.78	88.51	89.14	61,316	-0.48(-0.53%)
Feb 15, 2024	87.09	90.20	86.95	89.62	77,410	+3.24(+3.75%)
Feb 14, 2024	85.42	86.54	84.70	86.38	60,461	+2.01(+2.38%)
Feb 13, 2024	86.64	86.64	83.11	84.37	101,506	-5.22(-5.82%)
Feb 12, 2024	87.43	90.46	87.43	89.59	65,322	+1.75(+2.00%)
Feb 09, 2024	86.00	87.92	85.12	87.83	53,971	+1.80(+2.09%)
Feb 08, 2024	85.63	86.59	85.53	86.03	45,245	+0.07(+0.08%)
Feb 07, 2024	84.88	86.67	84.14	85.96	49,715	+0.46(+0.53%)
Feb 06, 2024	85.16	85.79	84.40	85.51	44,326	+0.04(+0.05%)
Feb 05, 2024	85.46	86.27	84.35	85.47	66,917	-1.12(-1.29%)
Feb 02, 2024	85.79	87.43	85.18	86.59	84,404	-0.86(-0.98%)
Feb 01, 2024	88.24	89.24	84.40	87.45	64,936	-0.18(-0.20%)
Jan 31, 2024	91.38	91.38	87.63	87.63	68,106	-4.71(-5.10%)
Jan 30, 2024	92.53	93.06	92.28	92.34	30,970	-0.25(-0.27%)
Jan 29, 2024	91.77	92.80	91.43	92.59	40,866	+0.65(+0.71%)
Jan 26, 2024	91.56	92.05	91.32	91.93	29,839	+0.44(+0.48%)
Jan 25, 2024	93.17	93.17	90.79	91.50	51,658	-0.60(-0.66%)
Jan 24, 2024	92.97	92.97	91.61	92.10	31,040	-0.27(-0.29%)
Jan 23, 2024	94.77	94.77	91.66	92.37	59,682	-1.19(-1.27%)
Jan 22, 2024	89.22	93.62	89.22	93.56	75,772	+4.43(+4.96%)
Jan 19, 2024	88.81	89.15	87.69	89.13	93,789	+0.07(+0.08%)
Jan 18, 2024	88.13	89.44	88.04	89.06	47,397	+1.07(+1.22%)
Jan 17, 2024	85.85	88.01	85.46	87.99	80,376	+0.55(+0.63%)
Jan 16, 2024	89.45	89.65	87.30	87.44	78,727	-3.49(-3.84%)
Jan 12, 2024	92.56	92.56	89.99	90.93	46,904	-0.38(-0.41%)
Jan 11, 2024	91.30	95.00	89.91	91.31	117,598	-0.85(-0.92%)
Jan 10, 2024	91.45	92.16	90.72	92.16	39,851	+0.29(+0.31%)
Jan 09, 2024	91.51	92.72	90.57	91.87	49,876	-0.88(-0.95%)
Jan 08, 2024	91.28	92.75	91.05	92.75	61,545	+1.00(+1.09%)
Jan 05, 2024	91.82	93.37	91.68	91.75	62,300	-0.86(-0.93%)
Jan 04, 2024	92.93	94.30	92.37	92.62	55,643	+0.14(+0.15%)
Jan 03, 2024	95.61	95.66	92.42	92.48	84,829	-3.54(-3.69%)
Jan 02, 2024	95.90	97.35	95.13	96.02	62,696	-0.34(-0.35%)
Dec 29, 2023	98.05	98.39	95.88	96.36	64,612	-2.21(-2.24%)
Dec 28, 2023	99.35	99.61	97.94	98.57	49,759	-0.07(-0.07%)
Dec 27, 2023	98.18	99.03	97.89	98.63	50,227	+0.38(+0.39%)
Dec 26, 2023	97.27	98.87	96.28	98.25	54,373	+1.57(+1.62%)
Dec 22, 2023	96.40	97.34	96.20	96.68	51,157	+1.14(+1.20%)
Dec 21, 2023	95.49	95.61	93.76	95.54	87,606	+0.93(+0.98%)
Dec 20, 2023	95.77	98.29	94.06	94.61	80,478	-0.99(-1.03%)
Dec 19, 2023	93.60	95.67	93.06	95.60	97,833	+2.79(+3.01%)
Dec 18, 2023	94.03	94.03	91.51	92.81	90,161	-0.33(-0.35%)
Dec 15, 2023	95.60	95.60	93.02	93.13	309,181	-1.59(-1.68%)
Dec 14, 2023	95.82	97.84	93.46	94.72	112,158	+0.89(+0.95%)
Dec 13, 2023	88.76	93.88	88.60	93.83	97,143	+4.92(+5.53%)
Dec 12, 2023	90.19	90.19	88.37	88.92	68,805	-1.42(-1.57%)
Dec 11, 2023	91.08	91.41	89.83	90.33	75,859	-0.55(-0.61%)
Dec 08, 2023	90.31	91.08	89.45	90.89	57,057	+0.85(+0.94%)
Dec 07, 2023	88.95	90.24	88.92	90.04	87,697	+1.03(+1.15%)
Dec 06, 2023	89.65	91.17	88.63	89.01	90,323	+0.08(+0.09%)
Dec 05, 2023	89.47	89.87	87.54	88.93	92,240	-0.51(-0.57%)
Dec 04, 2023	88.27	89.99	87.53	89.45	68,221	+0.71(+0.80%)
Dec 01, 2023	84.86	89.61	84.73	88.74	84,498	+3.34(+3.91%)
Nov 30, 2023	84.64	85.51	84.08	85.40	81,771	+1.07(+1.27%)
Nov 29, 2023	84.02	85.63	84.02	84.32	55,160	+1.03(+1.24%)
Nov 28, 2023	84.83	84.83	83.01	83.29	42,049	-1.45(-1.71%)
Nov 27, 2023	84.26	85.13	83.40	84.74	36,716	+0.05(+0.06%)
Nov 24, 2023	84.59	85.42	84.13	84.69	16,043	-0.10(-0.12%)
Nov 22, 2023	85.68	86.43	84.36	84.78	56,152	-0.08(-0.09%)
Nov 21, 2023	85.76	86.31	84.50	84.86	79,606	-0.95(-1.10%)
Nov 20, 2023	85.37	85.98	84.53	85.81	45,398	+0.56(+0.66%)
Nov 17, 2023	85.99	86.55	85.01	85.25	55,230	+0.32(+0.37%)
Nov 16, 2023	86.71	86.71	84.20	84.93	42,494	-1.45(-1.68%)
Nov 15, 2023	86.81	88.04	86.03	86.38	92,121	-0.82(-0.94%)
Nov 14, 2023	82.57	87.26	82.57	87.20	96,002	+5.62(+6.89%)
Nov 13, 2023	80.47	81.94	79.96	81.58	40,065	+0.75(+0.93%)
Nov 10, 2023	80.70	81.32	79.77	80.83	42,578	+0.61(+0.76%)
Nov 09, 2023	81.22	81.82	79.65	80.22	58,688	-0.59(-0.73%)
Nov 08, 2023	82.34	82.34	80.47	80.81	79,822	-1.64(-1.98%)
Nov 07, 2023	83.36	83.57	82.15	82.45	48,282	-1.12(-1.34%)
Nov 06, 2023	84.37	84.37	83.35	83.57	69,531	-0.88(-1.04%)
Nov 03, 2023	85.65	86.59	84.28	84.45	69,256	+0.96(+1.15%)
Nov 02, 2023	81.13	83.79	81.13	83.49	58,944	+3.27(+4.08%)
Nov 01, 2023	79.86	80.63	79.14	80.22	36,612	+0.27(+0.33%)
Oct 31, 2023	79.91	80.09	79.35	79.95	47,081	+0.06(+0.07%)
Oct 30, 2023	80.28	80.67	79.13	79.90	69,879	+0.35(+0.45%)
Oct 27, 2023	80.54	80.83	78.85	79.54	53,062	-1.08(-1.34%)
Oct 26, 2023	80.45	82.06	79.71	80.62	67,383	+0.20(+0.25%)
Oct 25, 2023	79.34	80.81	78.86	80.43	42,537	+0.43(+0.54%)
Oct 24, 2023	81.71	81.71	79.09	79.99	40,698	-1.03(-1.28%)
Oct 23, 2023	81.62	82.98	80.64	81.03	67,090	-1.39(-1.69%)
Oct 20, 2023	84.61	84.61	81.07	82.42	124,245	+1.15(+1.42%)
Oct 19, 2023	82.75	84.61	81.17	81.27	52,880	-0.90(-1.09%)
Oct 18, 2023	84.13	84.25	82.10	82.16	69,264	-2.51(-2.97%)
Oct 17, 2023	82.55	85.90	82.55	84.68	78,368	+2.04(+2.47%)
Oct 16, 2023	82.59	83.05	82.35	82.64	44,664	+1.10(+1.35%)
Oct 13, 2023	84.00	84.00	81.42	81.53	54,210	-1.96(-2.35%)
Oct 12, 2023	84.75	84.75	83.06	83.49	41,297	-1.66(-1.94%)
Oct 11, 2023	85.16	86.10	84.80	85.15	40,073	+0.24(+0.28%)
Oct 10, 2023	85.49	86.15	84.72	84.91	47,548	-0.22(-0.25%)
Oct 09, 2023	84.67	85.93	84.15	85.13	35,732	-0.47(-0.55%)
Oct 06, 2023	85.23	86.70	84.61	85.60	47,900	-0.08(-0.09%)
Oct 05, 2023	84.29	86.13	84.18	85.68	81,058	+1.64(+1.95%)
Oct 04, 2023	83.58	84.47	82.82	84.05	38,552	+0.92(+1.10%)
Oct 03, 2023	83.40	83.62	82.27	83.13	49,310	-0.43(-0.52%)
Oct 02, 2023	85.22	85.79	83.10	83.56	78,534	-1.93(-2.26%)
Sep 29, 2023	86.67	86.68	85.13	85.49	104,268	-0.62(-0.72%)
Sep 28, 2023	85.05	86.96	85.05	86.12	117,297	+1.23(+1.45%)
Sep 27, 2023	85.08	85.44	83.86	84.88	67,317	+0.36(+0.43%)
Sep 26, 2023	83.35	85.29	83.35	84.52	105,255	+0.64(+0.76%)
Sep 25, 2023	82.27	83.88	83.21	83.88	40,534	+1.40(+1.70%)
Sep 22, 2023	83.35	83.35	82.09	82.48	38,776	-0.68(-0.81%)
Sep 21, 2023	83.38	83.77	82.44	83.16	71,610	-0.81(-0.97%)
Sep 20, 2023	85.69	86.20	83.78	83.97	59,872	-1.23(-1.44%)
Sep 19, 2023	85.97	86.89	84.86	85.20	61,595	-0.61(-0.71%)
Sep 18, 2023	87.96	87.96	85.74	85.81	97,439	-1.84(-2.10%)
Sep 15, 2023	89.56	90.14	87.00	87.65	993,419	-2.02(-2.25%)
Sep 14, 2023	87.85	89.77	87.08	89.67	139,975	+2.74(+3.15%)
Sep 13, 2023	87.06	88.74	86.11	86.93	136,934	+0.26(+0.29%)
Sep 12, 2023	86.35	87.28	85.95	86.68	145,851	+0.62(+0.72%)
Sep 11, 2023	87.82	87.82	85.73	86.06	158,763	-1.21(-1.38%)
Sep 08, 2023	86.97	87.59	85.99	87.27	121,187	+0.77(+0.90%)
Sep 07, 2023	88.43	88.43	85.90	86.49	127,766	-1.83(-2.08%)
Sep 06, 2023	89.21	91.36	87.69	88.33	133,351	-0.56(-0.63%)
Sep 05, 2023	95.02	95.10	87.79	88.89	199,486	-7.20(-7.49%)
Sep 01, 2023	94.42	96.09	93.11	96.08	57,853	+2.33(+2.49%)
Aug 31, 2023	94.61	95.30	93.75	93.75	66,534	-0.80(-0.85%)
Aug 30, 2023	95.07	95.56	94.35	94.55	40,948	-0.59(-0.62%)
Aug 29, 2023	94.10	95.52	93.64	95.14	40,560	+1.01(+1.07%)
Aug 28, 2023	93.85	94.91	93.85	94.13	34,890	+0.36(+0.39%)
Aug 25, 2023	94.21	94.81	92.50	93.77	44,411	-0.29(-0.31%)
Aug 24, 2023	93.18	94.95	93.18	94.06	56,366	+0.55(+0.59%)
Aug 23, 2023	92.62	94.02	91.97	93.51	45,959	+1.06(+1.15%)
Aug 22, 2023	94.61	94.61	92.22	92.46	58,520	-2.37(-2.50%)
Aug 21, 2023	95.77	96.09	94.58	94.83	51,227	-0.51(-0.53%)
Aug 18, 2023	94.37	96.29	94.37	95.34	59,798	+0.08(+0.08%)
Aug 17, 2023	94.76	95.65	94.63	95.26	50,136	+0.82(+0.87%)
Aug 16, 2023	94.56	95.14	94.09	94.44	37,651	+0.00(+0.00%)
Aug 15, 2023	94.85	95.16	93.92	94.44	52,649	-1.22(-1.27%)
Aug 14, 2023	96.48	96.48	95.15	95.65	53,949	-1.42(-1.47%)
Aug 11, 2023	97.40	97.74	96.95	97.08	51,817	-0.36(-0.37%)
Aug 10, 2023	98.59	99.37	96.68	97.44	56,201	-0.94(-0.96%)
Aug 09, 2023	97.59	98.88	97.25	98.38	37,551	+0.25(+0.25%)
Aug 08, 2023	97.60	98.36	96.28	98.13	45,181	-0.75(-0.75%)
Aug 07, 2023	98.60	99.30	98.09	98.88	50,726	+0.32(+0.33%)
Aug 04, 2023	98.08	99.66	98.08	98.56	39,142	+0.29(+0.30%)
Aug 03, 2023	97.94	99.27	97.58	98.26	45,002	-0.04(-0.04%)
Aug 02, 2023	96.79	98.52	96.09	98.30	41,908	+0.50(+0.51%)

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.

Bancfirst Corp (NQ: BANF )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Bancfirst Corp (NQ: BANF )

Historical Prices

Sections

Services

Statesman Examiner