$62.77 -0.93 (%) Bancfirst Corp - NASDAQ

Dec. 19, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANF historical data

Date Open High Low Close Volume
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
10/30/201465.0465.2564.7365.0054,408
10/29/201465.0065.3564.6164.9942,702
10/28/201464.7165.5064.6565.4193,439
10/27/201464.5364.9964.2864.8412,846
10/24/201464.7165.0564.4164.7217,407
10/23/201464.0065.1063.9864.9570,086
10/22/201466.0066.0064.2664.4514,798
10/21/201465.3767.2765.3765.9921,273
10/20/201462.8765.4762.8365.3625,384
10/17/201465.4565.4563.0263.7224,687
10/16/201462.8665.2262.6664.2730,453
10/15/201464.0564.5562.6263.8628,079
10/14/201464.5265.0063.6264.7135,208
10/13/201463.0564.9363.0564.1523,293
10/10/201462.2263.4461.8862.8617,784
10/9/201462.5163.0062.0962.5720,860
10/8/201461.5263.5461.2463.0524,190
10/7/201462.5763.8961.2461.6122,203
10/6/201463.3063.4462.4362.887,643
10/3/201463.4263.5262.4362.9611,741
10/2/201463.0063.0062.1162.857,308
10/1/201462.7162.9961.9561.9820,090
9/30/201463.5863.9462.5662.5632,555
9/29/201463.2264.1362.8663.4538,480
9/26/201463.4864.2663.0664.0918,671
9/25/201464.2064.8763.6163.7317,532
9/24/201465.1865.5864.1864.7418,492
9/23/201465.5065.6864.8164.9511,322
9/22/201466.1566.5265.7065.8615,559
9/19/201467.0167.5366.1966.5241,643
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center