$66.52 -0.38 (%) Bancfirst Corp - NASDAQ

Sep. 19, 2014 | 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
9/18/201465.5868.0065.5866.9020,442
9/17/201465.2765.5364.8665.5320,216
9/16/201465.3565.3564.5964.959,915
9/15/201464.4865.5264.4865.1519,072
9/12/201464.8265.4764.4164.9615,853
9/11/201464.1764.9663.9164.8214,014
9/10/201463.9364.4163.7964.2412,205
9/9/201463.8864.2063.4163.9520,409
9/8/201463.9765.0063.9764.495,680
9/5/201463.9864.3963.7164.2010,696
9/4/201464.4465.1163.9664.1612,889
9/3/201464.1564.5063.6664.1210,793
9/2/201463.7564.4963.5764.1025,055
8/29/201463.4563.8963.1863.649,880
8/28/201463.5063.8163.1863.439,339
8/27/201463.9364.0062.9563.8012,570
8/26/201463.4264.3262.6764.0015,378
8/25/201461.3664.7061.3663.5452,524
8/22/201461.9262.8461.6762.2519,072
8/21/201460.5762.3260.4262.0519,375
8/20/201460.9161.3560.0560.768,162
8/19/201461.2061.4760.9261.328,603
8/18/201460.9461.3560.4761.2413,668
8/15/201461.1661.1659.5460.2613,918
8/14/201460.3860.8060.1260.6511,405
8/13/201460.8961.1060.0660.1854,781
8/12/201460.3161.2059.9460.4216,814
8/11/201460.4061.7060.4060.7726,986
8/8/201460.0360.8160.0160.4815,663
8/7/201461.3161.3159.9460.0014,710
8/6/201461.0761.6360.2961.0717,110
8/5/201460.7061.3760.6161.1916,410
8/4/201460.2261.2559.2460.7123,867
8/1/201461.0561.3960.0260.1314,428
7/31/201461.3261.7660.8960.9026,190
7/30/201461.0062.4061.0061.8618,672
7/29/201460.8161.3860.1960.5723,304
7/28/201460.1560.9760.0860.8519,090
7/25/201460.7161.4860.6160.8414,612
7/24/201460.8961.5960.7561.3314,838
7/23/201461.4761.5361.0061.063,955
7/22/201462.1362.5761.4061.5317,304
7/21/201461.5061.9060.8361.6920,288
7/18/201459.1762.5059.1762.0041,379
7/17/201460.0360.3659.7059.7017,193
7/16/201461.4261.4260.3660.6320,118
7/15/201460.9961.2560.7761.0115,442
7/14/201461.2462.6557.3160.8127,976
7/11/201460.9360.9360.2560.8218,831
7/10/201460.8461.6060.5160.9433,840
7/9/201461.5062.2461.2361.836,178
7/8/201462.5262.9261.5461.6814,218
7/7/201463.2063.2062.3362.6413,385
7/3/201462.6463.5462.6463.369,700
7/2/201462.9263.2862.3462.616,181
7/1/201461.9064.3161.9062.9830,997
6/30/201461.1362.2561.1361.9014,470
6/27/201461.5762.6661.5562.1563,244
6/26/201462.0062.9061.4262.0116,428
6/25/201461.4162.3661.1562.1712,347
6/24/201461.2062.0060.7261.6250,836
6/23/201462.1162.1161.1061.2216,954
6/20/201462.4362.4361.7562.0544,097
6/19/201462.0762.1761.0861.928,098
6/18/201461.8562.1861.6162.167,202
6/17/201460.3462.0160.3461.8720,758
6/16/201461.2961.3060.5660.738,665
6/13/201461.0461.1060.5060.8110,951
6/12/201460.6361.2260.4860.7018,321
6/11/201460.1761.3260.1760.7118,309
6/10/201461.7561.7560.8561.599,051
6/9/201460.4261.8460.4261.7717,636
6/6/201461.3461.3460.4860.9933,402
6/5/201458.4261.0458.4260.8932,952
6/4/201458.8259.2858.4258.8918,608
6/3/201459.2859.8059.1959.3333,729
6/2/201459.4560.2158.1859.6653,096
5/30/201459.4260.0059.0659.4122,294
5/29/201459.0759.8057.3259.2028,635
5/28/201458.3759.3258.1858.6814,900
5/27/201458.9060.4058.6459.4424,520
5/23/201457.9358.6157.2458.6118,592
5/22/201457.6058.2057.5058.0027,309
5/21/201456.8857.5056.8857.1617,523
5/20/201457.8457.8456.7157.0032,904
5/19/201456.6558.5056.6558.209,020
5/16/201457.0057.0456.3457.0416,352
5/15/201457.0957.4056.1957.0220,661
5/14/201458.2358.5957.1157.5027,374
5/13/201459.7259.9358.7958.9036,564
5/12/201459.0660.0059.0659.9527,278
5/9/201457.6859.0057.6858.9921,373
5/8/201458.5058.9957.8157.9717,050
5/7/201458.2658.7557.5358.6918,468
5/6/201458.2259.0057.8058.0022,972
5/5/201458.6259.2558.1258.4820,651
5/2/201458.6559.3958.1558.6920,565
5/1/201457.9358.6657.3558.3835,268
4/30/201458.2258.7057.9058.2132,293
4/29/201459.4259.4258.8358.9920,887
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center