$67.05 +0.09 (%) Bancfirst Corp - NASDAQ

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANF historical data

Date Open High Low Close Volume
8/22/201667.0367.2066.7566.9614,702
8/19/201667.1767.2766.7967.0324,812
8/18/201666.9767.4766.7267.1820,984
8/17/201666.6067.2366.4967.017,970
8/16/201667.0367.1666.4466.9032,182
8/15/201666.4667.2466.2967.0530,027
8/12/201666.2266.5965.5266.2616,698
8/11/201666.1266.8265.7866.5923,860
8/10/201667.0567.0566.0666.2524,195
8/9/201666.5867.0666.5367.0020,202
8/8/201666.7666.9166.2566.3312,439
8/5/201665.9867.0065.7366.7247,721
8/4/201665.3166.0365.3165.4623,016
8/3/201664.9365.9764.5665.9041,807
8/2/201666.2266.4965.1365.1617,856
8/1/201665.8066.6558.6066.0249,623
7/29/201665.7566.5565.3065.5739,487
7/28/201666.7766.7765.9365.9612,425
7/27/201666.9966.9966.0066.5129,734
7/26/201666.4867.3665.8266.7540,491
7/25/201665.6666.7364.7466.5052,351
7/22/201661.9067.8361.7266.40117,227
7/21/201661.7862.3660.5261.6145,317
7/20/201662.1662.4761.6362.079,952
7/19/201661.9762.4861.9762.1218,186
7/18/201662.9063.0361.9962.2416,602
7/15/201662.8563.0162.2762.7216,602
7/14/201662.6763.0762.0262.3330,351
7/13/201661.4262.6461.4262.1448,278
7/12/201661.8362.9561.7662.7518,852
7/11/201660.1561.4360.1561.2416,133
7/8/201659.5960.8059.5860.1525,837
7/7/201659.2160.0958.6259.0130,951
7/6/201658.6759.2358.5459.2022,668
7/5/201659.6859.6858.8059.2230,008
7/1/201659.7760.2559.2159.8020,370
6/30/201659.7661.1357.1760.3230,815
6/29/201657.9461.2457.9459.3128,332
6/28/201657.5158.4356.3058.3932,206
6/27/201659.4059.4057.0057.1342,401
6/24/201660.9461.7659.2759.94119,772
6/23/201662.3963.9162.3963.3320,751
6/22/201662.3762.6261.1961.4235,726
6/21/201660.6162.0060.1561.8936,107
6/20/201660.5461.3058.9060.4059,252
6/17/201661.1361.8359.4059.41146,894
6/16/201661.7161.7160.8361.4936,594
6/15/201661.8162.3761.2261.4016,432
6/14/201662.3063.5061.2361.4122,291
6/13/201662.8463.6061.7862.5423,380
6/10/201662.8763.7962.5162.9523,766
6/9/201663.4163.9361.8362.8734,156
6/8/201662.8064.0062.8063.4331,385
6/7/201661.6863.6761.6863.2214,522
6/6/201662.9163.6562.8463.0055,594
6/3/201662.7563.3461.7063.1316,942
6/2/201663.5863.9662.7563.4132,132
6/1/201662.9063.8762.4263.7421,332
5/31/201663.1563.2061.8462.7222,569
5/27/201661.9963.1361.7062.6813,776
5/26/201662.4963.5860.9561.6816,715
5/25/201662.2163.0061.6162.3113,903
5/24/201661.0362.5160.5262.1234,203
5/23/201659.0661.5959.0661.0427,862
5/20/201660.6361.5960.4560.8613,661
5/19/201660.9962.2160.0060.2510,060
5/18/201659.9061.9059.5361.3615,246
5/17/201659.9060.6758.8959.2427,930
5/16/201658.7160.6958.7160.3724,567
5/13/201658.4959.7358.3458.9217,457
5/12/201659.7560.0458.8759.5026,950
5/11/201659.4460.1158.3359.6414,799
5/10/201660.2961.0060.2060.7114,422
5/9/201660.6160.9059.9759.9721,634
5/6/201660.5761.3760.3260.6722,970
5/5/201659.2761.4559.2760.4913,485
5/4/201660.8561.5860.8560.9815,498
5/3/201662.8562.8560.6661.2437,026
5/2/201662.7063.1262.3762.9020,243
4/29/201662.6363.5262.2262.3731,425
4/28/201662.7963.1661.6762.5150,430
4/27/201662.5062.9662.1062.8718,277
4/26/201661.7162.7361.7162.5332,502
4/25/201661.4061.4861.0861.3541,363
4/22/201659.1661.5659.1661.4639,450
4/21/201658.8659.0858.6658.7914,201
4/20/201658.0359.5558.0358.9931,444
4/19/201659.7759.7758.6759.0043,746
4/18/201658.6059.5357.9359.0014,887
4/15/201657.7758.8157.7758.7218,069
4/14/201657.0558.6557.0458.0926,245
4/13/201657.0158.2556.9557.5065,668
4/12/201656.9257.9956.5756.9083,471
4/11/201656.8258.0956.6357.078,738
4/8/201655.9256.9855.8656.4221,402
4/7/201657.0557.1355.0555.6352,673
4/6/201656.4957.9656.4656.8216,623
4/5/201657.0857.0856.1056.2120,059
4/4/201657.5057.5056.6556.7115,915
4/1/201656.5357.6055.8957.5811,547
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center