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

Bancfirst Corp (NQ: BANF )

107.95 -2.39 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 5.735 5.780 5.735 5.772 12,866 +0.00(+0.03%)
Jul 29, 2004 5.751 5.780 5.751 5.770 14,410 -0.01(-0.13%)
Jul 28, 2004 5.756 5.780 5.734 5.777 12,866 +0.05(+0.80%)
Jul 27, 2004 5.767 5.767 5.732 5.732 1,544 +0.06(+1.08%)
Jul 26, 2004 5.697 5.736 5.671 5.671 43,747 -0.03(-0.46%)
Jul 23, 2004 5.722 5.722 5.697 5.697 30,880 -0.03(-0.47%)
Jul 22, 2004 5.689 5.734 5.688 5.724 25,219 +0.02(+0.37%)
Jul 21, 2004 5.748 5.775 5.703 5.703 21,101 -0.07(-1.28%)
Jul 20, 2004 5.774 5.776 5.773 5.776 5,146 +0.02(+0.41%)
Jul 19, 2004 5.753 5.753 5.753 5.753 0 +0.00(+0.00%)
Jul 16, 2004 5.817 5.817 5.753 5.753 28,821 +0.01(+0.20%)
Jul 15, 2004 5.827 5.827 5.741 5.741 4,632 -0.03(-0.61%)
Jul 14, 2004 5.708 5.776 5.708 5.776 2,573 -0.04(-0.77%)
Jul 13, 2004 5.696 5.821 5.696 5.821 2,058 +0.01(+0.12%)
Jul 12, 2004 5.707 5.814 5.705 5.814 11,322 +0.11(+1.89%)
Jul 09, 2004 5.709 5.709 5.707 5.707 194,547 -0.04(-0.76%)
Jul 08, 2004 5.758 5.758 5.732 5.750 3,088 +0.01(+0.20%)
Jul 07, 2004 5.754 5.772 5.732 5.739 12,352 -0.02(-0.27%)
Jul 06, 2004 5.804 5.804 5.702 5.754 5,146 -0.07(-1.28%)
Jul 02, 2004 5.774 5.829 5.732 5.829 11,322 +0.14(+2.44%)
Jul 01, 2004 5.805 5.805 5.690 5.690 2,573 -0.11(-1.97%)
Jun 30, 2004 5.688 5.805 5.688 5.805 4,117 +0.07(+1.20%)
Jun 29, 2004 5.635 5.779 5.635 5.736 15,440 +0.00(+0.07%)
Jun 28, 2004 5.683 5.735 5.683 5.732 6,176 -0.05(-0.89%)
Jun 25, 2004 5.673 5.785 5.628 5.783 134,330 +0.13(+2.29%)
Jun 24, 2004 5.700 5.700 5.626 5.654 13,381 +0.03(+0.52%)
Jun 23, 2004 5.675 5.688 5.625 5.625 22,131 -0.02(-0.28%)
Jun 22, 2004 5.610 5.678 5.587 5.640 7,720 +0.01(+0.25%)
Jun 21, 2004 5.635 5.659 5.593 5.626 126,610 +0.01(+0.20%)
Jun 18, 2004 5.641 5.680 5.593 5.615 70,510 +0.02(+0.38%)
Jun 17, 2004 5.615 5.629 5.586 5.594 6,690 +0.02(+0.38%)
Jun 16, 2004 5.589 5.597 5.500 5.572 28,307 -0.02(-0.30%)
Jun 15, 2004 5.554 5.599 5.466 5.589 65,363 +0.07(+1.21%)
Jun 14, 2004 5.563 5.563 5.457 5.522 223,369 -0.04(-0.73%)
Jun 10, 2004 5.599 5.626 5.563 5.563 25,219 -0.01(-0.21%)
Jun 09, 2004 5.577 5.577 5.557 5.574 4,117 -0.05(-0.92%)
Jun 08, 2004 5.597 5.629 5.597 5.626 10,293 +0.02(+0.31%)
Jun 07, 2004 5.586 5.630 5.538 5.608 34,998 +0.09(+1.64%)
Jun 04, 2004 5.521 5.571 5.518 5.518 2,058 -0.00(-0.05%)
Jun 03, 2004 5.557 5.581 5.488 5.521 78,230 -0.06(-1.01%)
Jun 02, 2004 5.556 5.577 5.552 5.577 45,291 +0.02(+0.42%)
Jun 01, 2004 5.475 5.568 5.474 5.554 24,189 +0.02(+0.32%)
May 28, 2004 5.536 5.536 5.476 5.536 7,720 +0.04(+0.65%)
May 27, 2004 5.528 5.536 5.402 5.501 41,688 -0.03(-0.49%)
May 26, 2004 5.434 5.528 5.434 5.528 8,749 +0.02(+0.34%)
May 25, 2004 5.441 5.530 5.441 5.509 46,320 +0.03(+0.51%)
May 24, 2004 5.431 5.497 5.427 5.481 5,146 +0.09(+1.66%)
May 21, 2004 5.392 5.466 5.391 5.392 8,234 -0.02(-0.31%)
May 20, 2004 5.436 5.436 5.389 5.408 7,720 +0.02(+0.31%)
May 19, 2004 5.392 5.489 5.392 5.392 39,115 -0.01(-0.22%)
May 18, 2004 5.393 5.460 5.392 5.403 8,749 +0.01(+0.22%)
May 17, 2004 5.387 5.471 5.372 5.392 13,381 -0.07(-1.19%)
May 14, 2004 5.452 5.530 5.452 5.457 3,088 -0.07(-1.32%)
May 13, 2004 5.393 5.530 5.386 5.530 527,543 +0.11(+2.01%)
May 12, 2004 5.372 5.432 5.372 5.421 5,146 +0.02(+0.34%)
May 11, 2004 5.343 5.402 5.343 5.402 4,117 +0.06(+1.09%)
May 10, 2004 5.438 5.438 5.308 5.344 493,060 +0.00(+0.02%)
May 07, 2004 5.408 5.483 5.343 5.343 101,391 +0.00(+0.00%)
May 06, 2004 5.432 5.432 5.341 5.343 51,467 -0.03(-0.60%)
May 05, 2004 5.487 5.497 5.344 5.375 29,851 +0.02(+0.40%)
May 04, 2004 5.347 5.365 5.347 5.354 4,117 -0.08(-1.50%)
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.