Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:33PM ET - U.S. Markets close in 3 hours and 27 minutes. Dow  0.42% Nasdaq  0.54%

BancFirst Corporation (BANF)

At 11:06AM ET: 38.19   0.01 (0.03%)

MORE ON BANF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 37.65 38.61 37.65 38.20 9,900 38.20 20-Nov-09 36.84 37.28 36.84 37.20 14,700 37.20 19-Nov-09 37.32 37.32 36.88 37.00 24,800 37.00 18-Nov-09 38.20 38.45 37.50 37.62 13,100 37.62 17-Nov-09 38.30 38.30 37.90 38.10 25,800 38.10 16-Nov-09 37.92 38.71 37.92 38.33 15,800 38.33 13-Nov-09 37.73 37.73 37.00 37.49 9,400 37.49 12-Nov-09 38.17 38.41 36.77 36.80 14,500 36.80 11-Nov-09 37.94 38.47 37.76 38.13 7,900 38.13 10-Nov-09 37.70 37.99 37.24 37.60 19,700 37.60 9-Nov-09 37.41 38.00 37.15 37.75 15,500 37.75 6-Nov-09 36.50 37.60 36.50 37.18 14,900 37.18 5-Nov-09 35.91 36.89 35.68 36.83 29,900 36.83 4-Nov-09 36.56 36.99 35.49 35.67 31,600 35.67 3-Nov-09 35.86 36.26 35.58 36.25 16,700 36.25 2-Nov-09 36.24 36.63 35.37 36.04 15,600 36.04 30-Oct-09 36.45 36.81 35.55 36.11 30,900 36.11 29-Oct-09 36.41 36.88 36.30 36.71 16,800 36.71 28-Oct-09 36.76 37.08 36.11 36.22 27,800 36.22 27-Oct-09 36.29 37.26 36.06 36.66 45,500 36.66 26-Oct-09 36.90 37.02 35.82 36.25 11,300 36.25 23-Oct-09 37.22 37.22 36.24 36.48 21,200 36.48 22-Oct-09 36.51 37.07 36.16 36.99 33,800 36.99 21-Oct-09 36.67 37.45 36.30 36.50 21,000 36.50 20-Oct-09 37.18 37.32 36.40 36.66 10,700 36.66 19-Oct-09 37.15 37.19 36.65 37.17 17,400 37.17 16-Oct-09 37.11 37.22 36.55 36.93 12,900 36.93 15-Oct-09 37.07 37.55 36.65 37.23 18,100 37.23 14-Oct-09 36.83 37.55 36.79 37.23 6,800 37.23 13-Oct-09 36.52 37.18 36.21 36.46 14,400 36.46 12-Oct-09 36.85 37.12 36.59 36.63 10,800 36.63 9-Oct-09 36.68 37.39 36.31 37.15 16,100 37.15 8-Oct-09 37.00 37.11 36.65 36.71 10,500 36.71 7-Oct-09 36.68 37.34 36.67 36.84 16,700 36.84 6-Oct-09 36.20 36.70 35.95 36.65 21,200 36.65 5-Oct-09 36.06 36.61 35.13 35.93 34,300 35.93 2-Oct-09 35.77 36.90 35.63 35.90 43,700 35.90 1-Oct-09 36.57 36.92 35.88 35.88 12,300 35.88 30-Sep-09 37.86 38.07 36.30 36.93 62,800 36.93 29-Sep-09 37.74 38.63 37.21 37.67 20,800 37.67 28-Sep-09 37.58 38.69 37.52 37.89 44,700 37.89 28-Sep-09 $ 0.23 Dividend 25-Sep-09 37.48 39.96 37.20 37.56 23,900 37.33 24-Sep-09 38.45 38.67 37.57 37.63 40,600 37.40 23-Sep-09 39.45 39.45 38.08 38.17 21,700 37.94 22-Sep-09 39.23 39.58 38.35 39.05 14,300 38.81 21-Sep-09 38.80 39.80 38.78 38.89 15,900 38.65 18-Sep-09 38.22 39.11 37.47 39.07 41,200 38.83 17-Sep-09 37.45 38.37 37.35 38.09 9,700 37.86 16-Sep-09 37.06 37.79 37.06 37.42 20,800 37.19 15-Sep-09 37.28 37.35 36.98 37.05 17,700 36.82 14-Sep-09 37.31 37.47 36.88 37.47 12,200 37.24 11-Sep-09 36.93 37.79 36.60 37.59 19,800 37.36 10-Sep-09 36.97 37.47 36.85 37.39 17,400 37.16 9-Sep-09 36.47 37.46 36.25 37.12 21,200 36.89 8-Sep-09 35.96 36.55 35.76 36.41 15,400 36.19 4-Sep-09 34.80 35.76 34.80 35.76 16,300 35.54 3-Sep-09 35.31 35.35 34.66 35.35 8,800 35.13 2-Sep-09 35.42 35.98 34.74 34.95 40,200 34.74 1-Sep-09 36.58 36.62 35.50 35.51 28,200 35.29 31-Aug-09 36.26 36.58 35.95 36.58 21,800 36.36 28-Aug-09 36.76 36.76 36.05 36.35 52,200 36.13 27-Aug-09 37.14 37.14 35.98 36.46 52,400 36.24 26-Aug-09 36.56 37.55 36.55 37.29 25,600 37.06 25-Aug-09 36.91 37.14 35.97 36.71 12,600 36.49 24-Aug-09 37.00 37.00 35.49 36.60 13,300 36.38 21-Aug-09 36.45 37.24 36.23 37.24 24,100 37.01 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions