Canada markets closed

BancFirst Corporation (BANF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.03+0.43 (+0.49%)
At close: 04:00PM EDT
88.03 0.00 (0.00%)
After hours: 04:08PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202487.3888.4386.7088.0388.03139,100
Mar 27, 202485.5187.6885.3087.6087.6054,600
Mar 27, 20240.43 Dividend
Mar 26, 202486.1586.1585.0585.2384.8048,700
Mar 25, 202486.1686.7885.2785.8785.4428,600
Mar 22, 202487.5687.5685.6885.8085.3747,400
Mar 21, 202487.9488.4787.1888.1687.7260,800
Mar 20, 202483.9187.8383.9187.2786.8368,000
Mar 19, 202483.9085.6383.9084.3083.8742,800
Mar 18, 202485.3885.3883.4583.9183.4987,200
Mar 15, 202485.3487.1885.0985.4485.01184,400
Mar 14, 202487.2687.3084.9585.6185.1887,900
Mar 13, 202488.0288.9887.0087.3086.8659,200
Mar 12, 202488.7888.8387.5088.3387.8839,100
Mar 11, 202488.3089.2388.3089.1288.6732,500
Mar 08, 202489.8790.0088.9689.1988.7439,800
Mar 07, 202489.9890.6888.5488.7988.3445,200
Mar 06, 202488.6790.4586.8789.1588.7090,400
Mar 05, 202486.1388.6485.2588.3387.8852,100
Mar 04, 202487.5588.2585.8986.1285.6939,800
Mar 01, 202487.4287.7285.9187.1586.7154,000
Feb 29, 202488.0088.8987.0287.7487.3064,700
Feb 28, 202486.5587.4386.2686.7386.2934,300
Feb 27, 202487.6188.0086.5087.2686.8250,900
Feb 26, 202487.1087.8186.3387.1486.7060,000
Feb 23, 202487.5388.3287.0287.6087.1644,900
Feb 22, 202486.9987.7986.3887.7287.2866,700
Feb 21, 202488.3488.5086.7287.4286.9844,500
Feb 20, 202488.6789.4488.2088.6988.2455,300
Feb 16, 202489.8190.6989.4090.0489.5960,700
Feb 15, 202487.9791.1187.8390.5290.0676,600
Feb 14, 202486.2887.4185.5587.2586.8159,900
Feb 13, 202487.5187.5183.9585.2284.79100,500
Feb 12, 202488.3191.3788.3190.4990.0364,700
Feb 09, 202486.8788.8185.9888.7288.2753,400
Feb 08, 202486.4987.4686.3986.9086.4644,800
Feb 07, 202485.7487.5484.9986.8386.3949,200
Feb 06, 202486.0286.6685.2586.3785.9343,900
Feb 05, 202486.3287.1485.2086.3385.8966,200
Feb 02, 202486.6688.3186.0487.4687.0283,600
Feb 01, 202489.1390.1485.2588.3387.8864,300
Jan 31, 202492.3092.3088.5188.5188.0667,400
Jan 30, 202493.4694.0093.2193.2792.8030,700
Jan 29, 202492.7093.7492.3593.5293.0540,500
Jan 26, 202492.4892.9892.2492.8692.3929,500
Jan 25, 202494.1194.1191.7192.4291.9551,100
Jan 24, 202493.9193.9192.5393.0392.5630,700
Jan 23, 202495.7395.7392.5893.3092.8359,100
Jan 22, 202490.1294.5690.1294.5094.0275,000
Jan 19, 202489.7190.0588.5790.0389.5892,900
Jan 18, 202489.0290.3488.9389.9689.5146,900
Jan 17, 202486.7288.9086.3288.8888.4379,600
Jan 16, 202490.3590.5688.1888.3287.8777,900
Jan 12, 202493.4993.4990.9091.8591.3946,400
Jan 11, 202492.2295.9690.8292.2391.76116,400
Jan 10, 202492.3793.0991.6493.0992.6239,500
Jan 09, 202492.4393.6691.4892.8092.3349,400
Jan 08, 202492.2093.6991.9793.6993.2260,900
Jan 05, 202492.7594.3192.6192.6892.2161,700
Jan 04, 202493.8795.2593.3093.5593.0855,100
Jan 03, 202496.5796.6393.3593.4192.9484,000
Jan 02, 202496.8798.3396.0996.9996.5062,100
Dec 29, 202399.0499.3896.8597.3396.8464,000
Dec 28, 2023100.35100.6298.9399.5699.0649,300
Dec 28, 20230.43 Dividend
Dec 27, 202399.60100.4699.30100.0699.1349,500
Dec 26, 202398.68100.3097.6799.6798.7453,600
Dec 22, 202397.7998.7597.5998.0897.1750,400
Dec 21, 202396.8796.9995.1196.9296.0286,400
Dec 20, 202397.1599.7195.4295.9895.0979,300
Dec 19, 202394.9597.0594.4096.9896.0896,400
Dec 18, 202395.3995.3992.8394.1593.2788,900
Dec 15, 202396.9896.9894.3694.4893.60228,000
Dec 14, 202397.2099.2594.8196.0995.19110,600
Dec 13, 202390.0495.2489.8995.1994.3095,800
Dec 12, 202391.4991.4989.6590.2089.3667,800
Dec 11, 202392.4092.7391.1391.6490.7974,800
Dec 08, 202391.6292.4090.7592.2091.3456,200
Dec 07, 202390.2491.5490.2091.3490.4986,400
Dec 06, 202390.9592.4989.9290.3089.4689,000
Dec 05, 202390.7691.1788.8190.2289.3890,900
Dec 04, 202389.5591.2988.7990.7489.8967,300
Dec 01, 202386.0990.9185.9690.0289.1883,300
Nov 30, 202385.8686.7585.3086.6385.8280,600
Nov 29, 202385.2386.8785.2385.5484.7454,400
Nov 28, 202386.0686.0684.2184.4983.7041,500
Nov 27, 202385.4886.3684.6185.9685.1636,200
Nov 24, 202385.8186.6585.3585.9185.1115,800
Nov 22, 202386.9287.6885.5886.0185.2155,400
Nov 21, 202387.0087.5685.7286.0985.2978,500
Nov 20, 202386.6087.2285.7587.0586.2444,800
Nov 17, 202387.2387.8086.2486.4885.6754,400
Nov 16, 202387.9687.9685.4286.1685.3641,900
Nov 15, 202388.0689.3187.2787.6386.8190,800
Nov 14, 202383.7688.5283.7688.4687.6494,600
Nov 13, 202381.6383.1281.1182.7681.9939,500
Nov 10, 202381.8782.5080.9282.0081.2442,000
Nov 09, 202382.3983.0080.8081.3880.6257,900
Nov 08, 202383.5383.5381.6381.9881.2278,700
Nov 07, 202384.5684.7783.3483.6482.8647,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...