Skip to main content

Bancfirst Corp (NQ: BANF )

88.03 +0.43 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 87.38 88.43 86.70 88.03 139,086 +0.43(+0.49%)
Mar 27, 2024 85.51 87.68 85.30 87.60 54,569 +2.80(+3.30%)
Mar 26, 2024 85.72 85.72 84.62 84.80 48,989 -0.64(-0.75%)
Mar 25, 2024 85.73 86.34 84.84 85.44 28,753 +0.07(+0.08%)
Mar 22, 2024 87.12 87.12 85.25 85.37 47,659 -2.35(-2.68%)
Mar 21, 2024 87.50 88.02 86.74 87.72 61,196 +0.89(+1.02%)
Mar 20, 2024 83.49 87.39 83.49 86.83 68,326 +2.95(+3.52%)
Mar 19, 2024 83.48 85.20 83.48 83.87 43,026 +0.39(+0.46%)
Mar 18, 2024 84.95 84.95 83.03 83.49 87,594 -1.52(-1.79%)
Mar 15, 2024 84.91 86.74 84.66 85.01 185,316 -0.17(-0.20%)
Mar 14, 2024 86.82 86.86 84.52 85.18 88,368 -1.68(-1.94%)
Mar 13, 2024 87.58 88.53 86.56 86.86 59,522 -1.02(-1.17%)
Mar 12, 2024 88.33 88.38 87.06 87.88 39,261 -0.78(-0.88%)
Mar 11, 2024 87.85 88.78 87.85 88.67 32,618 -0.07(-0.08%)
Mar 08, 2024 89.42 89.55 88.51 88.74 39,960 +0.40(+0.45%)
Mar 07, 2024 89.53 90.22 88.09 88.34 45,468 -0.36(-0.40%)
Mar 06, 2024 88.22 89.99 86.43 88.70 90,832 +0.82(+0.93%)
Mar 05, 2024 85.70 88.19 84.82 87.88 52,352 +2.20(+2.57%)
Mar 04, 2024 87.11 87.80 85.46 85.69 39,959 -1.02(-1.18%)
Mar 01, 2024 86.98 87.28 85.48 86.71 54,318 -0.59(-0.68%)
Feb 29, 2024 87.56 88.44 86.58 87.30 65,046 +1.00(+1.16%)
Feb 28, 2024 86.11 86.99 85.82 86.29 34,471 -0.53(-0.61%)
Feb 27, 2024 87.17 87.56 86.06 86.82 51,118 +0.12(+0.14%)
Feb 26, 2024 86.66 87.37 85.89 86.70 60,325 -0.46(-0.53%)
Feb 23, 2024 87.09 87.87 86.58 87.16 45,083 -0.12(-0.14%)
Feb 22, 2024 86.55 87.35 85.94 87.28 67,076 +0.30(+0.34%)
Feb 21, 2024 87.89 88.05 86.28 86.98 44,742 -1.26(-1.43%)
Feb 20, 2024 88.22 88.99 87.75 88.24 55,687 -1.34(-1.50%)
Feb 16, 2024 89.36 90.23 88.95 89.59 61,011 -0.48(-0.53%)
Feb 15, 2024 87.53 90.65 87.39 90.06 77,025 +3.25(+3.75%)
Feb 14, 2024 85.84 86.97 85.12 86.81 60,160 +2.02(+2.38%)
Feb 13, 2024 87.07 87.07 83.53 84.79 101,001 -5.24(-5.82%)
Feb 12, 2024 87.86 90.91 87.86 90.03 64,997 +1.76(+2.00%)
Feb 09, 2024 86.43 88.36 85.55 88.27 53,702 +1.81(+2.09%)
Feb 08, 2024 86.05 87.02 85.95 86.46 45,020 +0.07(+0.08%)
Feb 07, 2024 85.31 87.10 84.56 86.39 49,468 +0.46(+0.53%)
Feb 06, 2024 85.59 86.22 84.82 85.93 44,106 +0.04(+0.05%)
Feb 05, 2024 85.88 86.70 84.77 85.89 66,584 -1.12(-1.29%)
Feb 02, 2024 86.22 87.86 85.61 87.02 83,984 -0.87(-0.99%)
Feb 01, 2024 88.68 89.69 84.82 87.88 64,613 -0.18(-0.20%)
Jan 31, 2024 91.83 91.83 88.06 88.06 67,767 -4.74(-5.10%)
Jan 30, 2024 92.99 93.53 92.74 92.80 30,816 -0.25(-0.27%)
Jan 29, 2024 92.23 93.27 91.88 93.05 40,663 +0.66(+0.71%)
Jan 26, 2024 92.01 92.51 91.77 92.39 29,690 +0.44(+0.48%)
Jan 25, 2024 93.64 93.64 91.25 91.95 51,401 -0.61(-0.66%)
Jan 24, 2024 93.44 93.44 92.06 92.56 30,885 -0.27(-0.29%)
Jan 23, 2024 95.25 95.25 92.11 92.83 59,385 -1.19(-1.27%)
Jan 22, 2024 89.67 94.08 89.67 94.02 75,395 +4.45(+4.96%)
Jan 19, 2024 89.26 89.60 88.12 89.58 93,322 +0.07(+0.08%)
Jan 18, 2024 88.57 89.88 88.48 89.51 47,161 +1.07(+1.22%)
Jan 17, 2024 86.28 88.45 85.88 88.43 79,976 +0.56(+0.63%)
Jan 16, 2024 89.89 90.10 87.74 87.87 78,336 -3.51(-3.84%)
Jan 12, 2024 93.02 93.02 90.44 91.39 46,671 -0.38(-0.41%)
Jan 11, 2024 91.75 95.47 90.36 91.76 117,014 -0.86(-0.92%)
Jan 10, 2024 91.90 92.62 91.18 92.62 39,653 +0.29(+0.31%)
Jan 09, 2024 91.96 93.19 91.02 92.33 49,628 -0.89(-0.95%)
Jan 08, 2024 91.73 93.22 91.51 93.22 61,239 +1.00(+1.09%)
Jan 05, 2024 92.28 93.84 92.14 92.21 61,990 -0.87(-0.93%)
Jan 04, 2024 93.40 94.77 92.83 93.08 55,367 +0.14(+0.15%)
Jan 03, 2024 96.08 96.14 92.88 92.94 84,407 -3.56(-3.69%)
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.