Bancfirst Corp $61.86

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : BANF  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANF historical data

Date Open High Low Close Volume
7/30/201461.0062.4061.0061.8618,672
7/29/201460.8161.3860.1960.5723,304
7/28/201460.1560.9760.0860.8519,090
7/25/201460.7161.4860.6160.8414,612
7/24/201460.8961.5960.7561.3314,838
7/23/201461.4761.5361.0061.063,955
7/22/201462.1362.5761.4061.5317,304
7/21/201461.5061.9060.8361.6920,288
7/18/201459.1762.5059.1762.0041,379
7/17/201460.0360.3659.7059.7017,193
7/16/201461.4261.4260.3660.6320,118
7/15/201460.9961.2560.7761.0115,442
7/14/201461.2462.6557.3160.8127,976
7/11/201460.9360.9360.2560.8218,831
7/10/201460.8461.6060.5160.9433,840
7/9/201461.5062.2461.2361.836,178
7/8/201462.5262.9261.5461.6814,218
7/7/201463.2063.2062.3362.6413,385
7/3/201462.6463.5462.6463.369,700
7/2/201462.9263.2862.3462.616,181
7/1/201461.9064.3161.9062.9830,997
6/30/201461.1362.2561.1361.9014,470
6/27/201461.5762.6661.5562.1563,244
6/26/201462.0062.9061.4262.0116,428
6/25/201461.4162.3661.1562.1712,347
6/24/201461.2062.0060.7261.6250,836
6/23/201462.1162.1161.1061.2216,954
6/20/201462.4362.4361.7562.0544,097
6/19/201462.0762.1761.0861.928,098
6/18/201461.8562.1861.6162.167,202
6/17/201460.3462.0160.3461.8720,758
6/16/201461.2961.3060.5660.738,665
6/13/201461.0461.1060.5060.8110,951
6/12/201460.6361.2260.4860.7018,321
6/11/201460.1761.3260.1760.7118,309
6/10/201461.7561.7560.8561.599,051
6/9/201460.4261.8460.4261.7717,636
6/6/201461.3461.3460.4860.9933,402
6/5/201458.4261.0458.4260.8932,952
6/4/201458.8259.2858.4258.8918,608
6/3/201459.2859.8059.1959.3333,729
6/2/201459.4560.2158.1859.6653,096
5/30/201459.4260.0059.0659.4122,294
5/29/201459.0759.8057.3259.2028,635
5/28/201458.3759.3258.1858.6814,900
5/27/201458.9060.4058.6459.4424,520
5/23/201457.9358.6157.2458.6118,592
5/22/201457.6058.2057.5058.0027,309
5/21/201456.8857.5056.8857.1617,523
5/20/201457.8457.8456.7157.0032,904
5/19/201456.6558.5056.6558.209,020
5/16/201457.0057.0456.3457.0416,352
5/15/201457.0957.4056.1957.0220,661
5/14/201458.2358.5957.1157.5027,374
5/13/201459.7259.9358.7958.9036,564
5/12/201459.0660.0059.0659.9527,278
5/9/201457.6859.0057.6858.9921,373
5/8/201458.5058.9957.8157.9717,050
5/7/201458.2658.7557.5358.6918,468
5/6/201458.2259.0057.8058.0022,972
5/5/201458.6259.2558.1258.4820,651
5/2/201458.6559.3958.1558.6920,565
5/1/201457.9358.6657.3558.3835,268
4/30/201458.2258.7057.9058.2132,293
4/29/201459.4259.4258.8358.9920,887
4/28/201459.5660.1959.0159.2931,137
4/25/201459.3859.6059.0159.2039,435
4/24/201460.7860.9559.0059.4349,321
4/23/201460.3061.9860.0060.2823,565
4/22/201459.3960.7859.3960.3713,440
4/21/201458.3759.6057.7659.3837,903
4/17/201457.8558.2457.1758.1814,170
4/16/201457.7158.1357.2257.8114,112
4/15/201457.7057.8956.5857.3231,013
4/14/201457.5557.9756.4257.4920,898
4/11/201456.8357.6056.5056.7630,075
4/10/201458.0258.0256.4057.3336,792
4/9/201458.0858.1257.4058.0119,143
4/8/201458.1958.2157.5057.7735,185
4/7/201457.1457.6856.6657.5027,426
4/4/201458.2258.2556.5257.0661,733
4/3/201457.0157.9257.0057.8449,418
4/2/201457.5057.5056.2357.2020,761
4/1/201456.7557.4356.2157.4316,694
3/31/201454.7457.0252.5156.6331,194
3/28/201455.9356.8554.8455.5412,260
3/27/201456.8857.0255.5256.0214,508
3/26/201458.2558.2556.6556.9719,188
3/25/201457.2458.0057.2457.9520,604
3/24/201456.7857.6056.7557.2812,163
3/21/201457.8058.0557.5357.8178,314
3/20/201456.8958.2956.8557.5331,449
3/19/201456.8656.9456.0056.8018,284
3/18/201456.6457.1956.2457.0212,077
3/17/201457.1957.4756.1556.5015,624
3/14/201456.4056.8356.0056.6512,591
3/13/201457.5057.5055.9256.4619,579
3/12/201456.3056.7655.1956.7616,116
3/11/201456.1256.8755.8756.459,600
3/10/201456.3357.0554.5856.3616,747
Trading Center