$58.29 -0.80 (%) Bancfirst Corp - NASDAQ

May. 29, 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
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
3/6/201559.1160.5059.0059.9316,480
3/5/201559.1460.5259.0159.6611,945
3/4/201560.8360.8359.5159.825,898
3/3/201560.3460.9960.2560.8120,852
3/2/201559.5960.4959.3460.4713,942
2/27/201558.3760.5458.3759.388,885
2/26/201560.4360.4358.9759.7318,552
2/25/201559.5060.3458.8359.8717,201
2/24/201559.5659.7559.5059.7510,518
2/23/201558.5159.4658.1959.188,287
2/20/201558.7459.1757.5258.9715,764
2/19/201559.1859.5958.5358.573,552
2/18/201559.9259.9258.7559.1410,714
2/17/201560.1260.1258.9559.6811,214
2/13/201559.5760.0859.3359.9117,042
2/12/201558.8559.8058.2759.6613,000
2/11/201557.8559.1957.8558.2822,459
2/10/201558.9459.6557.6359.0512,858
2/9/201560.2960.5058.6658.6911,692
2/6/201560.0361.5060.0360.6815,309
2/5/201557.7859.9257.7859.8314,734
2/4/201559.3259.7358.5658.9114,548
2/3/201559.0259.8258.7359.3217,593
2/2/201557.6758.7857.2158.6923,763
1/30/201558.0259.9257.4157.6622,853
1/29/201556.7858.6056.7858.6017,603
1/28/201558.0058.4456.7556.7717,141
1/27/201558.8259.0558.0158.106,706
1/26/201559.3259.3958.2859.3813,005
1/23/201559.7259.7258.0859.3219,260
1/22/201557.5759.8757.4959.5321,600
1/21/201556.9657.9456.7757.0716,024
1/20/201556.9857.3555.9156.9122,113
1/16/201555.7656.8955.7656.7639,312
1/15/201556.0256.8155.5156.2237,226
1/14/201556.1856.4755.5756.2725,586
1/13/201558.0658.6456.3057.0639,564
1/12/201559.2659.2657.7558.1220,070
1/9/201560.8760.8758.8559.1114,547
1/8/201560.7361.1960.1061.084,914
1/7/201559.9860.8959.2260.3624,472
1/6/201560.9960.9959.2359.8013,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center