Advertisement
Advertisement
U.S. Markets open in 8 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

BancFirst Corporation (BANF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.57+1.10 (+1.23%)
At close: 04:00PM EDT
90.57 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 202289.5791.0889.3790.5790.57131,600
Sep 30, 202290.4591.3389.1689.4789.47108,000
Sep 29, 202291.3991.3989.7990.2290.2297,000
Sep 28, 202291.0092.9390.2391.9491.94159,800
Sep 27, 202293.0193.1890.1590.6490.6498,400
Sep 26, 202292.6794.3692.1592.3592.35133,500
Sep 23, 202294.9894.9892.7893.5193.51114,000
Sep 22, 202298.6599.3795.1495.2695.2697,500
Sep 21, 2022100.81101.4598.7698.7798.7799,900
Sep 20, 202298.46100.5798.04100.12100.12155,500
Sep 19, 202297.0299.9297.0299.0299.02160,800
Sep 16, 202298.7398.8596.8497.2597.25773,600
Sep 15, 202297.4999.7297.2699.0399.03200,400
Sep 14, 202297.0698.0396.4198.0098.00153,300
Sep 13, 202298.5898.8796.9597.0697.06164,700
Sep 12, 202299.0099.8098.0999.6599.65243,100
Sep 09, 202298.5099.9798.1198.8898.88212,000
Sep 08, 202298.4199.3297.2598.4998.49221,400
Sep 07, 202298.9399.7998.1598.7198.71207,900
Sep 06, 2022105.32108.3297.2998.6398.63331,600
Sep 02, 2022106.69107.56104.83105.69105.6987,900
Sep 01, 2022107.26108.29106.23106.63106.6390,600
Aug 31, 2022108.00108.92107.61107.86107.8677,400
Aug 30, 2022108.04109.11107.40108.37108.3790,800
Aug 29, 2022109.50109.94107.48108.46108.4686,300
Aug 26, 2022110.26110.46109.28110.00110.0087,300
Aug 25, 2022110.41111.40109.79110.26110.26116,200
Aug 24, 2022112.14112.14109.57110.63110.63103,400
Aug 23, 2022113.90114.90111.70111.80111.80111,500
Aug 22, 2022115.50115.50113.15113.94113.9499,600
Aug 19, 2022115.23116.33115.11115.99115.99110,300
Aug 18, 2022117.00117.00115.49116.13116.13109,600
Aug 17, 2022116.50117.23116.11116.83116.8373,100
Aug 16, 2022116.80117.61116.01117.00117.00117,200
Aug 15, 2022115.27118.07115.27117.03117.03119,500
Aug 12, 2022113.39116.00112.28116.00116.0087,700
Aug 11, 2022112.11113.22111.11113.22113.22102,700
Aug 10, 2022114.56115.99111.86111.95111.95163,200
Aug 09, 2022111.05113.87110.58113.44113.44128,900
Aug 08, 2022109.70111.28109.11110.83110.83104,600
Aug 05, 2022107.28109.39107.28109.00109.0066,400
Aug 04, 2022110.26111.36107.37107.55107.5592,200
Aug 03, 2022110.23112.00108.67110.62110.62134,900
Aug 02, 2022109.11110.40108.19110.06110.06137,200
Aug 01, 2022107.15109.98106.65109.30109.30129,800
Jul 29, 2022106.52108.72105.73107.39107.39197,500
Jul 28, 2022106.57107.28105.66106.15106.15229,000
Jul 27, 2022106.95107.80104.68105.93105.93168,000
Jul 26, 2022101.44107.23100.67106.79106.79228,800
Jul 25, 2022100.99103.37100.22102.32102.32166,800
Jul 22, 202293.41101.6092.7599.9999.99244,000
Jul 21, 202290.9791.2389.4890.8990.8987,800
Jul 20, 202291.3091.5789.9191.0491.04113,100
Jul 19, 202290.7792.9590.1691.9391.93146,700
Jul 18, 202291.5091.9689.7889.9189.91145,200
Jul 15, 202289.4991.4988.9390.5690.56117,800
Jul 14, 202289.6589.6986.3888.2588.25207,400
Jul 13, 202293.2995.3591.3091.3291.32144,700
Jul 12, 202293.7194.9893.1193.5993.59134,500
Jul 11, 202299.0499.2993.8094.0794.07220,300
Jul 08, 202299.00100.5498.6099.8599.85122,100
Jul 07, 202299.3799.5495.1698.6398.63108,100
Jul 06, 202298.3499.2497.0698.5298.5276,400
Jul 05, 202297.5498.8695.9198.6098.60138,900
Jul 01, 202295.0798.7494.8498.4798.47142,900
Jun 30, 202294.6195.9893.7395.7195.71143,800
Jun 29, 202296.1796.2994.5095.7495.74142,500
Jun 28, 202299.25100.1896.0196.4596.45144,400
Jun 27, 202295.7498.2394.6698.2398.23303,800
Jun 24, 202294.7897.2094.7894.9894.98638,400
Jun 23, 202294.7395.5293.3294.3494.34179,900
Jun 22, 202295.5095.9494.4795.0395.03153,500
Jun 21, 202296.1196.8994.6895.7995.79199,300
Jun 17, 202291.8594.9591.8594.8694.86296,300
Jun 16, 202291.6392.1290.4491.5691.56128,300
Jun 15, 202291.8893.3491.5192.5292.52142,600
Jun 14, 202290.6991.5089.3791.3191.31100,700
Jun 13, 202288.9491.3188.9290.1290.12110,400
Jun 10, 202291.4193.6589.9590.5690.56159,100
Jun 09, 202294.4294.6192.4492.8392.83155,700
Jun 08, 202295.2695.3394.3094.4594.4595,200
Jun 07, 202295.6396.9995.0895.9495.94143,700
Jun 06, 202294.3096.1893.9996.0796.07185,600
Jun 03, 202292.4194.2092.3893.3793.37140,800
Jun 02, 202290.5492.8789.7592.7792.77164,200
Jun 01, 202290.5990.5989.1490.2290.2283,500
May 31, 202289.8491.0088.8290.7390.73118,800
May 27, 202288.5890.0588.3690.0590.05106,100
May 26, 202286.1888.5885.5988.3788.37122,700
May 25, 202285.0186.1684.4685.8085.8082,000
May 24, 202283.1985.1382.7185.0485.04127,100
May 23, 202282.4184.1982.4183.1983.19131,000
May 20, 202281.0881.8380.3181.7481.74103,200
May 19, 202281.1181.7880.4480.9080.90120,800
May 18, 202282.3582.7680.9281.5681.56151,900
May 17, 202282.1483.2981.9283.0883.08118,100
May 16, 202282.0382.0680.5481.2681.26120,000
May 13, 202283.1583.3181.6682.0382.03288,400
May 12, 202283.7184.2082.5283.0083.00474,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement