$63.92 +0.42 (%) Bancfirst Corp - NASDAQ

Jul. 30, 2015 | 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
7/29/201564.1064.1263.2663.5024,100
7/28/201565.0065.0063.7664.2322,147
7/27/201565.0967.0162.9364.9128,902
7/24/201564.6565.2363.4665.0629,122
7/23/201567.1067.1064.3064.8725,158
7/22/201565.8166.8065.6266.6938,676
7/21/201567.0567.6465.6266.3542,288
7/20/201566.0067.1565.9466.8651,410
7/17/201566.2166.2163.3165.6667,473
7/16/201565.5568.8265.2466.0619,159
7/15/201566.0066.2964.9665.3117,583
7/14/201565.3566.4564.5466.4415,790
7/13/201565.7665.9464.9065.5319,374
7/10/201564.9965.8864.2065.8121,361
7/9/201564.6965.5564.0064.3318,466
7/8/201563.8964.6663.4463.9015,794
7/7/201565.3165.3163.8964.6215,498
7/6/201564.6365.7663.0665.7519,797
7/2/201566.3266.3264.2565.0626,474
7/1/201565.4866.6465.4066.2823,310
6/30/201566.7466.7464.8365.4524,984
6/29/201567.3068.3566.0966.3318,271
6/26/201567.8969.2467.1868.1051,499
6/25/201566.6068.1166.3767.9528,916
6/24/201566.2366.7965.7366.3417,244
6/23/201565.5366.8665.5366.7315,773
6/22/201564.9067.1863.7566.0629,788
6/19/201564.1464.8963.9564.6037,008
6/18/201563.0464.0863.0463.9528,992
6/17/201563.7263.7863.1763.2720,857
6/16/201563.2063.9963.1563.7519,249
6/15/201562.9663.9662.9663.5115,997
6/12/201563.3063.5562.6663.3029,178
6/11/201563.1463.8163.0863.6028,828
6/10/201561.2163.2461.0163.1296,918
6/9/201559.2361.5059.2360.7133,341
6/8/201560.1060.9859.9260.3416,632
6/5/201559.4460.4658.8060.4016,609
6/4/201559.5159.9958.7059.0410,369
6/3/201558.4460.0258.4459.7860,595
6/2/201557.9259.2757.7058.8817,331
6/1/201558.7659.2257.7258.0119,607
5/29/201559.0059.2158.2158.2935,363
5/28/201557.9759.2857.9759.0913,125
5/27/201557.8059.4157.2659.2739,112
5/26/201557.7658.1457.3557.7520,993
5/22/201557.9058.4457.6557.9416,336
5/21/201559.2059.2057.8558.1624,878
5/20/201558.1458.5357.7658.2518,832
5/19/201558.1858.6857.6858.3025,358
5/18/201558.0558.2257.7657.8717,723
5/15/201558.5158.5157.5657.986,367
5/14/201558.3758.7757.9158.3811,484
5/13/201558.0058.4757.5057.9414,697
5/12/201558.0058.5457.6957.9512,033
5/11/201557.9458.6757.6657.9912,498
5/8/201558.4958.4957.4558.149,605
5/7/201557.2658.1457.2657.937,529
5/6/201557.1157.6256.6357.2717,472
5/5/201557.3657.7056.7857.1115,961
5/4/201557.7658.1657.4257.839,697
5/1/201557.8158.4557.6557.8022,108
4/30/201559.6859.6857.6057.7222,056
4/29/201559.6760.9559.5559.6416,783
4/28/201559.8359.8359.2559.719,954
4/27/201559.2759.9658.7159.5115,044
4/24/201559.6359.6559.0559.5217,567
4/23/201559.3159.9358.7059.9114,021
4/22/201559.0559.3858.7359.3410,092
4/21/201559.6359.6858.9359.3922,775
4/20/201558.9260.0058.9259.7212,340
4/17/201560.3560.3558.4859.5519,276
4/16/201560.9660.9760.0360.806,654
4/15/201560.2961.0059.9860.976,680
4/14/201560.2860.7359.3760.178,530
4/13/201559.1860.3058.5960.296,035
4/10/201560.0560.0559.2359.586,663
4/9/201560.2660.4059.4660.008,840
4/8/201560.1360.4059.8760.407,125
4/7/201561.1961.1959.7060.454,146
4/6/201559.8161.6059.5460.5018,771
4/2/201561.9962.0061.0061.357,512
4/1/201560.5361.0659.2060.9123,337
3/31/201561.0362.2460.6560.9811,850
3/30/201561.8662.2461.1261.2111,854
3/27/201560.8561.5760.0361.3919,684
3/26/201561.2661.6560.6261.269,943
3/25/201562.1362.7560.8161.2718,345
3/24/201560.5562.5459.1162.3913,024
3/23/201561.2461.4160.0361.0012,887
3/20/201560.4760.9559.0060.6439,354
3/19/201560.7061.5859.6360.078,690
3/18/201560.8761.3359.7860.8720,457
3/17/201560.9161.2060.4360.989,489
3/16/201560.0761.4459.1460.929,205
3/13/201561.0861.4859.6060.0112,362
3/12/201559.3261.1258.7260.9511,149
3/11/201558.3458.9658.3458.7612,286
3/10/201559.5059.5058.3558.5919,248
3/9/201559.0160.6759.0160.026,975
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!