$55.70 +0.54 (%) Bancfirst Corp - NASDAQ

Feb. 10, 2016 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANF historical data

Date Open High Low Close Volume
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
1/4/201657.8857.9856.2756.6128,614
12/31/201559.9059.9058.4558.6220,294
12/30/201560.7060.7059.1959.9317,532
12/29/201559.9560.8859.5260.7017,748
12/28/201559.2059.8858.7559.6213,790
12/24/201558.8259.5058.8259.389,577
12/23/201558.3258.6158.1158.4919,226
12/22/201557.7658.0557.3657.7840,387
12/21/201558.1758.1757.1457.7918,842
12/18/201558.8558.9757.5157.6252,017
12/17/201560.2360.2558.4959.0723,261
12/16/201559.8260.3359.1259.9112,884
12/15/201558.8159.9058.8159.6814,898
12/14/201557.1058.6156.9958.4417,711
12/11/201557.6157.7256.8057.3319,931
12/10/201558.6058.6958.0358.0815,720
12/9/201559.8260.1658.0058.4126,322
12/8/201561.3661.3659.5459.6418,079
12/7/201563.6564.1661.1761.7029,575
12/4/201563.9565.5763.4863.6621,890
12/3/201563.6164.7863.4864.0054,193
12/2/201563.9764.2563.3163.4216,768
12/1/201564.6664.8763.7064.0617,989
11/30/201564.1664.9164.0664.4717,573
11/27/201563.7464.5063.0364.499,642
11/25/201563.7064.0463.0463.4611,325
11/24/201563.2263.8062.7063.749,545
11/23/201563.4163.8963.2263.508,418
11/20/201563.0763.8362.9163.4116,351
11/19/201563.2963.2962.4262.8112,024
11/18/201562.7863.5562.0663.5024,683
11/17/201563.0663.8262.3962.7817,154
11/16/201561.9462.9961.5162.8716,355
11/13/201562.0862.3761.0861.9541,204
11/12/201563.8964.5062.0862.3817,311
11/11/201564.8465.0063.9564.2212,018
11/10/201563.3964.8463.3964.6017,098
11/9/201565.0065.0063.6763.8325,859
11/6/201564.3565.3363.9965.0066,460
11/5/201562.7663.8962.7663.7724,710
11/4/201562.7763.2462.1762.8023,457
11/3/201562.3362.9560.4762.4517,908
11/2/201561.9062.4961.2162.2731,578
10/30/201563.4163.4161.4761.6315,641
10/29/201564.2064.2863.4463.5837,784
10/28/201562.7564.5662.7564.1030,727
10/27/201563.7464.0061.9662.3920,159
10/26/201563.9764.8963.3463.8516,090
10/23/201563.2164.0062.1863.9028,080
10/22/201562.3963.9162.0962.6719,990
10/21/201563.2463.4962.0762.1520,371
10/20/201561.9862.9161.5262.9010,235
10/19/201561.9562.6761.5962.1931,407
10/16/201564.7065.8761.0662.2831,846
10/15/201562.7865.4360.5364.0223,316
10/14/201563.5063.8162.1662.4713,512
10/13/201564.5764.8663.8363.8617,311
10/12/201564.1665.0063.0364.9014,072
10/9/201564.2965.4063.8563.9117,959
10/8/201563.8064.3663.4364.3223,923
10/7/201563.0563.9062.1663.8325,567
10/6/201563.0763.5962.2762.6624,393
10/5/201563.1863.9463.1863.5514,031
10/2/201561.7262.6760.5962.6727,041
10/1/201563.2563.5462.0062.4221,501
9/30/201563.3263.3761.9863.1035,880
9/29/201562.0663.0161.5062.6023,060
9/28/201561.7362.7460.2861.7234,445
9/25/201562.8063.2961.7862.1531,532
9/24/201561.4662.4060.8562.1528,623
9/23/201561.2661.9059.7861.5318,848
9/22/201560.9361.2260.0460.7718,646
9/21/201560.9061.5859.6461.5213,721
9/18/201561.1862.0060.1260.2082,994
9/17/201562.9563.8061.5162.0023,054
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center