$62.68 +1.00 (%) Bancfirst Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANF historical data

Date Open High Low Close Volume
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
3/31/201656.4557.1456.3757.0315,625
3/30/201656.9157.0055.6156.9012,855
3/29/201656.1356.8355.4556.3250,110
3/28/201657.5457.5455.9356.6820,332
3/24/201656.6156.7655.3956.4720,338
3/23/201657.3557.8056.5256.6225,623
3/22/201657.8857.8856.9057.5517,929
3/21/201656.7658.4456.7657.8119,476
3/18/201658.4458.9658.2458.6970,678
3/17/201656.8958.3256.4058.2915,385
3/16/201657.5158.1556.9457.2713,851
3/15/201657.9458.4857.4457.449,297
3/14/201658.7459.2857.8858.2613,223
3/11/201657.7258.8956.8958.7523,651
3/10/201657.5057.7556.4057.5516,689
3/9/201658.6258.7957.1757.4332,971
3/8/201658.3359.2953.3958.0664,355
3/7/201659.2659.8758.6358.9820,317
3/4/201660.0660.7058.9359.5723,054
3/3/201659.1060.4658.5060.0228,112
3/2/201658.1159.3357.6259.0940,033
3/1/201656.7058.0756.6657.977,718
2/29/201657.6858.0956.0856.5036,270
2/26/201656.0157.5855.0056.5519,593
2/25/201655.0056.0154.2355.2234,584
2/24/201654.2755.0053.6154.9811,283
2/23/201655.0855.3654.1754.5212,826
2/22/201655.0355.4955.0055.2017,967
2/19/201654.9755.3454.4054.8811,289
2/18/201655.8055.8054.3855.0013,145
2/17/201655.4256.3454.8955.7121,411
2/16/201655.5055.5653.7155.3915,440
2/12/201655.5055.5053.7755.0324,653
2/11/201654.4055.5054.1155.0517,615
2/10/201655.7355.9354.9655.0925,791
2/9/201654.4355.5154.2255.1623,720
2/8/201653.7455.5153.6254.8430,617
2/5/201654.9155.3954.2054.2123,807
2/4/201655.2756.4754.3954.7429,226
2/3/201655.6055.6653.9355.1537,064
2/2/201655.2755.7054.6554.9218,225
2/1/201655.6156.1454.2155.7029,850
1/29/201653.8255.9453.7655.9433,459
1/28/201653.0053.8553.0053.8219,231
1/27/201652.0453.1851.2552.5017,251
1/26/201651.1752.3451.1752.3429,415
1/25/201653.2453.2451.1451.1924,517
1/22/201654.2154.3552.7253.3329,306
1/21/201654.5355.9953.4154.2118,780
1/20/201653.2054.9452.5254.2626,602
1/19/201654.0954.0953.3053.8720,054
1/15/201654.0855.0053.0154.0524,549
1/14/201655.7155.9254.8055.2223,749
1/13/201656.8056.8455.0955.2119,751
1/12/201657.7958.2957.1157.2925,551
1/11/201656.6957.6056.3757.2224,028
1/8/201657.2457.2456.0256.1324,651
1/7/201656.4657.0556.4656.6622,197
1/6/201656.2558.2756.2557.7638,613
1/5/201656.8558.4156.0056.7535,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center