Skip to main content

Bancfirst Corp (NQ: BANF )

82.90 -0.57 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 82.51 82.95 81.56 82.90 80,995 -0.57(-0.68%)
Jun 13, 2024 83.98 83.98 82.25 83.47 62,026 -0.58(-0.69%)
Jun 12, 2024 84.55 85.44 83.07 84.05 66,298 +1.95(+2.38%)
Jun 11, 2024 82.20 82.96 81.94 82.10 61,104 -0.70(-0.85%)
Jun 10, 2024 84.05 84.17 82.38 82.80 77,729 -1.33(-1.58%)
Jun 07, 2024 84.20 84.53 83.33 84.13 35,111 -0.92(-1.08%)
Jun 06, 2024 84.89 85.34 83.99 85.05 34,622 +0.16(+0.19%)
Jun 05, 2024 83.94 84.89 83.34 84.89 54,232 +1.17(+1.40%)
Jun 04, 2024 83.84 84.98 83.63 83.72 51,617 -0.62(-0.74%)
Jun 03, 2024 87.40 87.40 84.29 84.34 47,492 -1.81(-2.10%)
May 31, 2024 87.35 87.91 85.66 86.15 81,159 -1.03(-1.18%)
May 30, 2024 86.79 87.75 86.63 87.18 41,579 +1.31(+1.53%)
May 29, 2024 86.45 86.45 85.43 85.87 40,377 -1.92(-2.19%)
May 28, 2024 87.35 88.52 86.45 87.79 63,279 +1.14(+1.32%)
May 24, 2024 86.75 86.90 85.54 86.65 59,735 +0.06(+0.07%)
May 23, 2024 89.24 89.24 86.35 86.59 57,926 -2.67(-2.99%)
May 22, 2024 90.53 90.80 89.15 89.26 49,375 -1.52(-1.67%)
May 21, 2024 90.06 91.13 90.06 90.78 30,093 +0.35(+0.39%)
May 20, 2024 91.79 92.15 90.42 90.43 34,824 -1.64(-1.78%)
May 17, 2024 91.66 92.12 90.93 92.07 38,488 +0.78(+0.85%)
May 16, 2024 90.86 91.97 90.80 91.29 56,509 +0.40(+0.44%)
May 15, 2024 91.38 91.97 89.78 90.89 58,032 +0.20(+0.22%)
May 14, 2024 91.64 91.64 90.07 90.69 37,687 +0.04(+0.04%)
May 13, 2024 91.85 91.85 90.49 90.65 47,798 -0.60(-0.66%)
May 10, 2024 91.43 91.44 89.50 91.25 107,387 +0.03(+0.03%)
May 09, 2024 91.78 92.06 90.72 91.22 49,336 -0.69(-0.75%)
May 08, 2024 90.79 92.09 90.79 91.91 42,289 +0.48(+0.52%)
May 07, 2024 92.39 92.69 91.32 91.43 49,927 -0.42(-0.46%)
May 06, 2024 91.71 93.05 91.71 91.85 63,212 +0.23(+0.25%)
May 03, 2024 93.21 93.21 90.86 91.62 56,367 -0.25(-0.27%)
May 02, 2024 91.17 92.09 90.84 91.87 66,532 +1.33(+1.47%)
May 01, 2024 89.31 92.10 89.28 90.54 83,893 +1.37(+1.54%)
Apr 30, 2024 88.24 89.76 86.64 89.17 84,092 +0.48(+0.54%)
Apr 29, 2024 89.81 89.81 88.44 88.69 89,514 -0.39(-0.44%)
Apr 26, 2024 89.85 90.15 88.64 89.08 58,843 -0.24(-0.27%)
Apr 25, 2024 90.82 90.82 88.95 89.32 79,444 -2.25(-2.46%)
Apr 24, 2024 90.00 92.22 89.21 91.57 94,092 -0.79(-0.86%)
Apr 23, 2024 91.63 93.26 91.42 92.36 92,132 +1.08(+1.18%)
Apr 22, 2024 90.00 91.87 89.92 91.28 154,442 +2.00(+2.24%)
Apr 19, 2024 81.50 89.72 81.50 89.28 145,162 +7.27(+8.86%)
Apr 18, 2024 81.47 82.42 81.35 82.01 64,221 +0.74(+0.91%)
Apr 17, 2024 82.57 83.05 81.21 81.27 45,825 -0.56(-0.68%)
Apr 16, 2024 82.13 82.55 81.51 81.83 54,405 -0.95(-1.15%)
Apr 15, 2024 82.67 83.12 81.99 82.78 57,901 +0.00(+0.00%)
Apr 12, 2024 82.43 83.20 81.95 82.78 65,878 -0.46(-0.55%)
Apr 11, 2024 82.57 83.30 81.47 83.24 84,212 +0.79(+0.96%)
Apr 10, 2024 83.42 84.56 81.53 82.45 96,258 -3.39(-3.95%)
Apr 09, 2024 85.84 86.50 85.31 85.84 35,734 +0.32(+0.37%)
Apr 08, 2024 85.22 85.92 85.01 85.52 33,051 +0.70(+0.83%)
Apr 05, 2024 84.33 85.79 84.03 84.82 44,569 +0.17(+0.20%)
Apr 04, 2024 85.77 86.31 84.12 84.65 55,021 -0.06(-0.07%)
Apr 03, 2024 84.34 85.08 83.97 84.71 55,001 -0.32(-0.38%)
Apr 02, 2024 84.83 85.12 83.64 85.03 69,249 -0.75(-0.87%)
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.