$60.18 -1.08 (%) Bancfirst Corp - NASDAQ

Mar. 27, 2015 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANF historical data

Date Open High Low Close Volume
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
1/5/201562.4362.6460.5261.0516,739
1/2/201563.6763.7062.1562.6711,440
12/31/201464.3764.3763.1663.3910,719
12/30/201464.0064.5064.0064.2619,640
12/29/201463.8064.7663.7263.9836,913
12/26/201464.2564.9363.7163.9811,460
12/24/201463.7264.1963.0063.858,198
12/23/201462.5064.9562.5063.9319,441
12/22/201462.8263.7662.8263.7313,510
12/19/201463.5463.7062.3062.7145,429
12/18/201463.1963.7562.9263.7024,125
12/17/201462.2663.0761.4962.7337,550
12/16/201462.2563.4662.1162.6519,129
12/15/201462.5063.0962.1162.2013,080
12/12/201462.6463.6062.2962.4723,377
12/11/201463.2063.9763.0263.0218,027
12/10/201463.9364.5162.7363.0727,689
12/9/201463.1564.4962.9164.0046,496
12/8/201464.0364.5063.1663.4418,729
12/5/201463.4664.7663.4664.0027,303
12/4/201463.8463.8463.1263.4713,072
12/3/201463.0163.9462.9763.7120,508
12/2/201462.2763.3862.2762.8117,716
12/1/201463.8663.8662.2062.2635,116
11/28/201465.7165.9864.0164.0123,874
11/26/201466.0866.8865.6566.0341,312
11/25/201465.8066.8765.5065.6554,549
11/24/201465.9267.0365.7066.0627,774
11/21/201466.8567.2865.7565.9319,584
11/20/201466.1766.4165.7166.019,683
11/19/201466.8167.0666.0366.2714,981
11/18/201468.0069.0567.5567.6421,398
11/17/201468.8469.0367.8868.1617,475
11/14/201469.0369.4068.1868.8025,438
11/13/201468.9469.0568.3168.7844,474
11/12/201467.9969.4967.7969.3417,513
11/11/201467.8868.4767.5268.2432,303
11/10/201465.6967.8965.6967.3816,867
11/7/201466.3666.6665.8066.4617,225
11/6/201465.7166.4365.4766.4013,624
11/5/201465.5566.2065.1865.9315,162
11/4/201464.6665.4164.5065.2520,818
11/3/201465.0565.5064.5365.0054,840
10/31/201465.3065.8364.8765.0067,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center