Bancfirst Corp (NQ: BANF )

85.50 -1.10 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 86.92 86.92 85.33 85.50 40,035 -1.10(-1.27%)
Jul 03, 2024 88.13 88.13 86.54 86.60 24,345 -1.22(-1.39%)
Jul 02, 2024 87.37 88.30 87.08 87.82 61,822 +0.79(+0.91%)
Jul 01, 2024 87.29 88.52 86.79 87.03 49,886 -0.67(-0.76%)
Jun 28, 2024 86.85 88.59 86.17 87.70 242,494 +1.63(+1.89%)
Jun 27, 2024 85.12 86.13 84.45 86.07 63,163 +1.15(+1.36%)
Jun 26, 2024 83.74 85.28 83.45 84.92 85,180 +0.59(+0.70%)
Jun 25, 2024 84.18 84.45 83.44 84.33 54,543 -0.46(-0.54%)
Jun 24, 2024 83.58 85.39 83.50 84.79 53,003 +1.42(+1.71%)
Jun 21, 2024 83.80 83.80 82.92 83.36 239,083 -0.19(-0.23%)
Jun 20, 2024 83.13 83.82 82.76 83.55 50,202 +0.07(+0.08%)
Jun 18, 2024 83.30 84.29 83.16 83.48 51,942 -0.05(-0.06%)
Jun 17, 2024 82.39 83.55 81.52 83.53 57,018 +1.04(+1.27%)
Jun 14, 2024 82.10 82.54 81.15 82.49 81,399 -0.57(-0.68%)
Jun 13, 2024 83.56 83.56 81.84 83.06 62,335 -0.58(-0.69%)
Jun 12, 2024 84.13 85.02 82.66 83.63 66,629 +1.94(+2.38%)
Jun 11, 2024 81.79 82.55 81.54 81.69 61,409 -0.70(-0.85%)
Jun 10, 2024 83.63 83.75 81.97 82.39 78,117 -1.32(-1.58%)
Jun 07, 2024 83.78 84.11 82.92 83.71 35,286 -0.92(-1.08%)
Jun 06, 2024 84.47 84.92 83.57 84.63 34,794 +0.16(+0.19%)
Jun 05, 2024 83.52 84.47 82.93 84.47 54,502 +1.16(+1.40%)
Jun 04, 2024 83.42 84.55 83.22 83.30 51,874 -0.62(-0.74%)
Jun 03, 2024 86.97 86.97 83.87 83.92 47,729 -1.80(-2.10%)
May 31, 2024 86.92 87.47 85.23 85.72 81,564 -1.02(-1.18%)
May 30, 2024 86.36 87.31 86.20 86.75 41,786 +1.30(+1.53%)
May 29, 2024 86.02 86.02 85.01 85.44 40,578 -1.91(-2.19%)
May 28, 2024 86.92 88.08 86.03 87.35 63,595 +1.13(+1.32%)
May 24, 2024 86.32 86.47 85.11 86.22 60,033 +0.06(+0.07%)
May 23, 2024 88.80 88.80 85.92 86.16 58,215 -2.66(-2.99%)
May 22, 2024 90.08 90.35 88.71 88.82 49,621 -1.51(-1.67%)
May 21, 2024 89.61 90.68 89.61 90.33 30,243 +0.35(+0.39%)
May 20, 2024 91.33 91.69 89.97 89.98 34,997 -1.63(-1.78%)
May 17, 2024 91.20 91.66 90.48 91.61 38,680 +0.78(+0.85%)
May 16, 2024 90.41 91.51 90.35 90.84 56,791 +0.40(+0.44%)
May 15, 2024 90.93 91.51 89.34 90.44 58,321 +0.20(+0.22%)
May 14, 2024 91.18 91.18 89.62 90.24 37,875 +0.04(+0.04%)
May 13, 2024 91.39 91.39 90.04 90.20 48,036 -0.60(-0.66%)
May 10, 2024 90.98 90.99 89.06 90.80 107,923 +0.03(+0.03%)
May 09, 2024 91.32 91.60 90.27 90.77 49,582 -0.69(-0.75%)
May 08, 2024 90.34 91.64 90.34 91.45 42,500 +0.48(+0.52%)
May 07, 2024 91.93 92.23 90.87 90.98 50,176 -0.42(-0.46%)
May 06, 2024 91.25 92.59 91.25 91.39 63,527 +0.23(+0.25%)
May 03, 2024 92.75 92.75 90.41 91.16 56,648 -0.25(-0.27%)
May 02, 2024 90.72 91.63 90.39 91.41 66,864 +1.32(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.