Bancfirst Corp $57.85

up +0.04


17/4/2014 09:30 AM  |  NASDAQ : BANF  
Industries : Banking / Regional - Southwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANF historical data

Date Open High Low Close Volume
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
3/7/201456.6356.9956.1356.7516,537
3/6/201455.7256.4055.6956.2811,532
3/5/201455.9056.2555.3055.8039,245
3/4/201455.1956.8255.1956.1645,585
3/3/201454.6455.4054.0454.3315,518
2/28/201454.5055.4253.8055.0325,494
2/27/201453.9254.9053.4954.4514,838
2/26/201453.8654.1953.5853.969,737
2/25/201453.9754.4953.1553.688,841
2/24/201453.7554.9553.5953.8331,416
2/21/201453.4554.0753.4053.9317,393
2/20/201452.8753.3552.1453.2462,036
2/19/201453.8054.0052.8052.9221,681
2/18/201454.0054.4453.5054.1923,792
2/14/201453.3953.8852.8953.7711,361
2/13/201452.7753.4052.0653.4011,079
2/12/201452.5353.6052.4352.8535,715
2/11/201451.4252.7651.3252.7040,979
2/10/201451.9751.9750.6251.4224,093
2/7/201451.4252.0051.1551.8946,443
2/6/201452.2552.4851.2552.0036,909
2/5/201452.0553.9051.3051.9419,833
2/4/201452.1653.6851.9052.4150,241
2/3/201454.2754.2751.4651.8233,601
1/31/201454.3955.1953.9254.0331,133
1/30/201454.0456.4053.5255.3228,881
1/29/201454.3854.7853.5253.7017,329
1/28/201454.0754.5753.9254.4221,175
1/27/201454.8554.9754.1354.5015,505
1/24/201455.6755.6754.5054.7711,093
1/23/201456.3256.3255.5655.7615,635
1/22/201457.1857.1856.8056.808,088
1/21/201456.0057.2755.8157.2618,392
1/17/201455.1855.7354.7255.6730,643
1/16/201454.9355.5954.7155.0129,664
1/15/201454.5055.1853.7554.7811,800
1/14/201454.2155.3653.9454.0611,204
1/13/201454.5054.5053.4054.1914,734
1/10/201455.5255.7554.1254.5426,225
1/9/201455.2156.7454.0055.2015,286
1/8/201455.4656.2654.6155.119,124
1/7/201455.5356.7554.8755.7015,787
1/6/201455.4655.7855.0155.2016,942
1/3/201455.1355.8354.0355.5316,166
1/2/201455.5955.5954.6055.0526,809
12/31/201356.1156.6355.6256.0610,534
12/30/201356.8856.8855.7756.139,360
12/27/201357.2157.4356.7757.079,043
12/26/201357.3057.6256.9257.3410,144
12/24/201357.9758.0257.0157.203,989
12/23/201356.5557.5455.7457.4328,258
12/20/201355.0656.8654.9256.5352,960
12/19/201354.0455.3854.0454.8221,076
12/18/201355.1956.3054.2855.3456,768
12/17/201355.4055.4052.4955.139,771
12/16/201354.9956.0554.8255.5740,326
12/13/201355.0155.2753.9754.6023,968
12/12/201354.4255.1654.4254.7513,111
12/11/201355.1355.2054.4754.5119,567
12/10/201355.7855.8254.8054.9036,241
12/9/201356.0256.5555.1255.6339,682
12/6/201355.9856.7255.6156.309,012
12/5/201354.8355.5554.2355.415,330
12/4/201354.3655.1954.2554.8410,805
12/3/201354.4154.8753.1954.84121,397
12/2/201355.5555.5554.3754.7557,024
11/29/201356.7456.7455.3155.7311,712
11/27/201356.0556.3955.9056.2220,303
11/26/201356.3456.4655.7456.1319,181
11/25/201356.4956.4955.8256.1023,341
11/22/201356.2356.5055.6056.2224,224
11/21/201356.1856.5055.8556.2053,347
Trading Center