BANCFIRST $43.02

up +0.04


24/5/2013 04:24 PM  |  NASDAQ : BANF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BANF historical data

Date Open High Low Close Volume
5/24/2013 42.75 43.15 42.70 43.02 51
5/23/2013 42.06 43.03 42.06 42.98 70
5/22/2013 42.96 43.15 42.21 42.27 138
5/21/2013 43.09 43.15 42.90 42.98 93
5/20/2013 42.37 43.25 42.37 43.19 165
5/17/2013 42.33 42.50 41.92 42.33 124
5/16/2013 42.40 42.47 41.93 42.18 98
5/15/2013 41.82 42.48 41.80 42.48 78
5/14/2013 41.75 41.99 41.41 41.82 202
5/13/2013 41.80 42.33 41.14 41.60 134
5/10/2013 41.81 42.01 41.33 41.97 37
5/9/2013 42.38 42.38 41.50 41.69 266
5/8/2013 42.18 42.24 41.74 42.24 86
5/7/2013 41.93 42.25 41.93 42.25 51
5/6/2013 41.50 41.95 41.32 41.85 13
5/3/2013 41.13 41.80 40.86 41.59 206
5/2/2013 40.31 40.86 40.31 40.74 270
5/1/2013 41.50 41.50 40.11 40.17 229
4/30/2013 41.50 41.97 40.94 41.84 78
4/29/2013 42.08 42.08 41.21 41.59 36
4/26/2013 42.50 42.50 41.34 41.78 237
4/25/2013 42.50 42.76 42.08 42.52 80
4/24/2013 42.07 42.47 41.91 42.44 32
4/23/2013 42.00 42.22 41.71 41.98 77
4/22/2013 41.50 41.90 41.23 41.85 49
4/19/2013 41.07 41.96 40.84 41.66 113
4/18/2013 40.94 41.57 40.54 41.10 505
4/17/2013 41.49 41.63 40.45 40.95 244
4/16/2013 41.84 41.84 40.97 41.67 116
4/15/2013 41.10 41.20 40.55 40.70 194
4/12/2013 40.99 41.15 40.69 41.15 101
4/11/2013 41.67 41.67 40.73 41.25 53
4/10/2013 41.13 41.60 40.74 41.60 203
4/9/2013 41.06 41.06 40.66 40.85 117
4/8/2013 41.11 41.20 40.74 41.04 62
4/5/2013 40.58 41.02 40.27 40.89 92
4/4/2013 40.37 41.07 40.37 40.93 39
4/3/2013 41.05 41.21 40.25 40.67 232
4/2/2013 41.55 41.86 40.89 41.06 94
4/1/2013 41.57 41.70 41.27 41.52 194
3/28/2013 41.95 41.95 41.50 41.70 189
3/27/2013 42.09 42.28 41.67 41.80 54
3/26/2013 42.42 42.42 41.76 42.31 66
3/25/2013 42.87 42.87 42.32 42.63 91
3/22/2013 42.55 42.89 42.49 42.63 66
3/21/2013 42.37 42.56 42.00 42.29 101
3/20/2013 41.60 42.73 41.60 42.62 58
3/19/2013 42.24 42.24 41.68 41.85 57
3/18/2013 41.72 42.34 41.30 42.09 133
3/15/2013 42.60 42.88 41.71 42.07 379
3/14/2013 42.24 42.55 41.77 42.52 85
3/13/2013 42.04 42.39 42.04 42.24 216
3/12/2013 42.00 42.10 41.90 42.02 263
3/11/2013 41.95 42.93 41.57 41.77 78
3/8/2013 41.85 42.72 41.21 42.11 176
3/7/2013 40.87 41.66 40.66 41.48 58
3/6/2013 40.81 41.52 40.74 41.26 199
3/5/2013 40.70 41.19 40.69 40.87 177
3/4/2013 40.40 40.55 40.24 40.55 91
3/1/2013 39.90 40.81 39.27 40.58 131
2/28/2013 40.84 40.84 40.00 40.04 166
2/27/2013 40.50 40.93 40.37 40.56 62
2/26/2013 40.31 40.90 40.07 40.47 144
2/25/2013 41.72 42.44 40.05 40.05 136
2/22/2013 41.18 41.74 41.03 41.65 135
2/21/2013 40.55 41.26 40.55 40.94 145
2/20/2013 41.09 41.24 40.50 40.50 156
2/19/2013 41.12 41.42 40.89 41.10 173
2/15/2013 41.16 41.29 40.96 41.10 132
2/14/2013 40.85 41.43 40.67 40.94 208
2/13/2013 41.44 41.63 41.10 41.36 99
2/12/2013 41.32 41.67 41.32 41.46 92
2/11/2013 41.40 41.65 41.24 41.36 126
2/8/2013 41.15 41.38 40.87 41.30 157
2/7/2013 41.17 41.71 40.99 41.08 185
2/6/2013 40.77 41.38 40.77 41.12 165
2/5/2013 40.84 41.35 40.81 41.00 81
2/4/2013 40.79 41.16 40.50 40.77 194
2/1/2013 41.15 41.40 40.14 40.99 268
1/31/2013 40.64 41.26 40.40 40.90 272
1/30/2013 40.54 41.33 39.96 40.64 128
1/29/2013 40.99 41.29 39.99 40.69 215
1/28/2013 40.09 41.07 39.84 40.90 340
1/25/2013 41.25 41.26 39.13 40.18 440
1/24/2013 41.33 42.38 41.08 41.14 100
1/23/2013 41.60 41.69 41.21 41.34 128
1/22/2013 41.86 41.86 41.63 41.75 167
1/18/2013 42.10 42.39 41.81 42.00 193
1/17/2013 42.11 42.35 42.10 42.15 109
1/16/2013 42.30 42.30 40.59 42.16 76
1/15/2013 42.09 43.00 42.09 42.33 203
1/14/2013 42.25 42.35 42.02 42.29 227
1/11/2013 42.93 43.00 42.14 42.21 84
1/10/2013 43.00 43.00 42.72 42.84 66
1/9/2013 42.91 42.93 42.84 42.85 53
1/8/2013 42.87 42.88 42.55 42.69 122
1/7/2013 43.22 43.27 42.78 42.78 126
1/4/2013 43.18 43.65 43.00 43.30 199
1/3/2013 43.04 43.28 42.75 42.98 133
1/2/2013 42.90 43.31 42.70 42.85 981
Marketplace
Trading Center