BANFP

BancFirst Corporation Historical Stock Prices

$27.0005
*  
0.4305
1.62%
Get BANFP Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BANFP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  27  27.01  27  27.0005 1,205
07/24/2014 27 27.01 27 27.0005 1,205
07/23/2014 26.57 26.57 26.57 26.57 100
07/22/2014 26.7 26.75 26.7 26.75 2,100
07/21/2014 26.7 26.7 26.7 26.7 00
07/18/2014 26.63 26.7 26.25 26.7 3,423
07/17/2014 26.6 26.74 26.6 26.6501 1,700
07/16/2014 26.61 26.61 26.5 26.5999 670
07/15/2014 26.61 26.7 26.53 26.67 504
07/14/2014 26.61 26.72 26.55 26.55 4,210
07/11/2014 26.64 26.68 26.6 26.6 2,300
07/10/2014 26.5 26.9 26.5 26.55 21,029
07/09/2014 26.55 26.55 26.55 26.55 140
07/08/2014 27 27 26.7 26.7 1,655
07/07/2014 26.7 26.7 26.7 26.7 300
07/03/2014 26.75 26.75 26.75 26.75 200
07/02/2014 27 27 27 27 00
07/01/2014 27 27 27 27 00
06/30/2014 27 27 27 27 00
06/27/2014 27 27 27 27 00
06/26/2014 27 27 27 27 00
06/25/2014 27 27.04 27 27 2,000
06/24/2014 27.04 27.04 27.04 27.04 00
06/23/2014 27 27.04 27 27.04 444
06/20/2014 27.0201 27.12 27.0201 27.12 200
06/19/2014 27.2161 27.2161 27.2161 27.2161 00
06/18/2014 27.2161 27.2161 27.2161 27.2161 313
06/17/2014 27.37 27.37 27.37 27.37 00
06/16/2014 27.37 27.37 27.37 27.37 300
06/13/2014 26.9 26.9 26.9 26.9 00
06/12/2014 26.9 26.9 26.9 26.9 00
06/11/2014 26.9 26.9 26.9 26.9 00
06/10/2014 26.9 26.9 26.9 26.9 00
06/09/2014 26.9 26.9 26.9 26.9 00
06/06/2014 26.9 26.9 26.9 26.9 200
06/05/2014 26.7 26.7 26.7 26.7 00
06/04/2014 26.7 26.7 26.7 26.7 00
06/03/2014 27.45 27.45 26.7 26.7 5,121
06/02/2014 27 27 27 27 00
05/30/2014 27 27 27 27 00
05/29/2014 27 27 27 27 00
05/28/2014 27 27 27 27 00
05/27/2014 27 27 27 27 190
05/23/2014 27.05 27.0501 27.05 27.0501 442
05/22/2014 27 27 27 27 00
05/21/2014 27 27 27 27 00
05/20/2014 27 27 27 27 00
05/19/2014 27 27.06 27 27 2,101
05/16/2014 27 27 27 27 00
05/15/2014 27 27 27 27 200
05/14/2014 27.5 27.5 27.5 27.5 00
05/13/2014 27.5 27.5 27.5 27.5 00
05/12/2014 27.5 27.5 27.5 27.5 00
05/09/2014 27.5 27.5 27.5 27.5 00
05/08/2014 27.5 27.5 27.5 27.5 100
05/07/2014 27.3 27.3 27.3 27.3 00
05/06/2014 27.31 27.31 27.3 27.3 540
05/05/2014 27.13 27.13 27.13 27.13 00
05/02/2014 27.13 27.13 27.13 27.13 00
05/01/2014 27.13 27.13 27.13 27.13 00
04/30/2014 27.13 27.13 27.13 27.13 00
04/29/2014 27.13 27.13 27.13 27.13 00
04/28/2014 27.13 27.13 27.13 27.13 00
04/25/2014 27.13 27.13 27.13 27.13 00
04/24/2014 27.13 27.13 27.13 27.13 00
04/23/2014 27.13 27.13 27.13 27.13 00
04/22/2014 27.3 27.3 27.13 27.13 319
04/21/2014 27.34 27.34 27.34 27.34 00
04/17/2014 27.3 28.3 27.3 27.34 1,449
04/16/2014 27.32 27.73 27.2 27.35 14,735
04/15/2014 27.17 27.17 27.17 27.17 106
04/14/2014 27.2 27.97 27.2 27.2 11,868
04/11/2014 27.27 27.95 27.2 27.2 20,344
04/10/2014 27.43 27.43 27.43 27.43 00
04/09/2014 27.43 27.43 27.43 27.43 00
04/08/2014 27.43 27.43 27.43 27.43 00
04/07/2014 27.27 27.43 27.27 27.43 587
04/04/2014 27.2 27.21 27.2 27.21 400
04/03/2014 27 27 27 27 00
04/02/2014 27 27 27 27 00
04/01/2014 27 27 27 27 00
03/31/2014 27 27 27 27 368
03/28/2014 26.64 27.129 26.64 27.024 1,130
03/27/2014 27.31 27.31 27.31 27.31 290
03/26/2014 27.02 27.63 27.02 27.63 3,400
03/25/2014 26.99 27.2 26.85 27.03 20,510
03/24/2014 26.7 26.7 26.7 26.7 00
03/21/2014 26.7 26.7 26.7 26.7 1,255
03/20/2014 26.99 26.9999 26.93 26.9999 1,400
03/19/2014 26.9999 26.9999 26.9999 26.9999 300
03/18/2014 26.95 26.95 26.95 26.95 00
03/17/2014 26.95 27 26.95 26.95 1,820
03/14/2014 26.96 26.96 26.96 26.96 100
03/13/2014 26.83 26.83 26.83 26.83 00
03/12/2014 26.78 26.83 26.76 26.83 900
03/11/2014 26.7 26.7 26.7 26.7 00
03/10/2014 26.7 26.7 26.7 26.7 00
03/07/2014 26.7 26.7 26.7 26.7 00
03/06/2014 26.7 26.7 26.7 26.7 00
03/05/2014 26.7 26.7 26.7 26.7 00
03/04/2014 26.7 26.7 26.7 26.7 00
03/03/2014 26.709 26.709 26.7 26.7 690
02/28/2014 26.8001 26.8001 26.8001 26.8001 00
02/27/2014 26.8001 26.8001 26.8001 26.8001 00
02/26/2014 26.8001 26.8001 26.8001 26.8001 00
02/25/2014 26.8001 26.8001 26.8001 26.8001 00
02/24/2014 26.8001 26.8001 26.8001 26.8001 00
02/21/2014 26.8001 26.8001 26.8001 26.8001 00
02/20/2014 26.8001 26.8001 26.8001 26.8001 00
02/19/2014 26.8001 26.8001 26.8001 26.8001 00
02/18/2014 26.8001 26.8001 26.8001 26.8001 00
02/14/2014 26.8001 26.8001 26.8001 26.8001 00
02/13/2014 26.8001 26.8001 26.8001 26.8001 700
02/12/2014 26.95 26.95 26.95 26.95 00
02/11/2014 26.95 26.95 26.95 26.95 00
02/10/2014 26.95 26.95 26.95 26.95 00
02/07/2014 26.95 26.95 26.95 26.95 100
02/06/2014 26.741 26.741 26.741 26.741 00
02/05/2014 26.77 26.77 26.741 26.741 787
02/04/2014 27 27 27 27 271
02/03/2014 27 27 27 27 00
01/31/2014 27 27 26.999 27 1,000
01/30/2014 26.9499 26.9499 26.9499 26.9499 00
01/29/2014 26.9499 26.9499 26.9499 26.9499 00
01/28/2014 26.9499 26.9499 26.9499 26.9499 00
01/27/2014 26.9499 26.9499 26.9499 26.9499 00
01/24/2014 26.9499 26.9499 26.9499 26.9499 00
01/23/2014 26.9 26.95 26.8999 26.9499 670
01/22/2014 26.75 26.75 26.75 26.75 00
01/21/2014 26.75 26.75 26.75 26.75 760
01/17/2014 26.75 26.75 26.75 26.75 00
01/16/2014 26.75 26.75 26.75 26.75 412
01/15/2014 26.9 26.9 26.9 26.9 00
01/14/2014 26.9 26.9 26.9 26.9 200
01/13/2014 26.6001 26.6001 26.6001 26.6001 00
01/10/2014 26.6001 26.6001 26.6001 26.6001 00
01/09/2014 26.75 26.75 26.6 26.6001 510
01/08/2014 26.93 26.93 26.9 26.91 500
01/07/2014 26.7501 26.7501 26.75 26.75 201
01/06/2014 27.2897 27.2897 27.2897 27.2897 00
01/03/2014 27.2897 27.2897 27.2897 27.2897 00
01/02/2014 27.2897 27.2897 27.2897 27.2897 00
12/31/2013 27.2897 27.2897 27.2897 27.2897 401
12/30/2013 26.3501 26.3501 26.3501 26.3501 00
12/27/2013 26.66 26.66 26.3501 26.3501 500
12/26/2013 27.05 27.05 27.02 27.02 200
12/24/2013 26.92 26.92 26.92 26.92 00
12/23/2013 26.92 26.92 26.92 26.92 00
12/20/2013 26.92 26.92 26.92 26.92 00
12/19/2013 26.92 26.92 26.92 26.92 00
12/18/2013 26.92 26.92 26.92 26.92 898
12/17/2013 27 27 27 27 00
12/16/2013 27 27.01 27 27 1,400
12/13/2013 26.96 26.96 26.96 26.96 140
12/12/2013 26.94 26.94 26.91 26.91 594
12/11/2013 27.22 27.25 27.22 27.25 471
12/10/2013 27.249 27.249 27.249 27.249 00
12/09/2013 27.249 27.249 27.249 27.249 00
12/06/2013 27.249 27.249 27.249 27.249 200
12/05/2013 26.91 26.9101 26.82 26.82 400
12/04/2013 27.2499 27.25 27.23 27.2475 1,960
12/03/2013 26.8 26.8 26.8 26.8 00
12/02/2013 26.8 26.8 26.8 26.8 00
11/29/2013 26.8 26.8 26.8 26.8 00
11/27/2013 26.8 26.8 26.8 26.8 00
11/26/2013 26.8 26.8 26.8 26.8 00
11/25/2013 26.8 26.8 26.8 26.8 00
11/22/2013 26.91 26.9165 26.8 26.8 1,201
11/21/2013 27.4 27.4 27.07 27.07 300
11/20/2013 26.92 26.92 26.8 26.92 500
11/19/2013 27.6 29.92 27.24 27.24 700
11/18/2013 27.2463 27.2463 27.2463 27.2463 00
11/15/2013 27.2463 27.2463 27.2463 27.2463 150
11/14/2013 26.8 26.8 26.8 26.8 00
11/13/2013 26.8 26.82 26.8 26.8 550
11/12/2013 26.97 26.97 26.75 26.75 474
11/11/2013 26.86 26.86 26.75 26.811 540
11/08/2013 27.25 27.25 27.25 27.25 00
11/07/2013 27.25 27.25 27.25 27.25 00
11/06/2013 27.25 27.25 27.25 27.25 00
11/05/2013 27.25 27.25 27.25 27.25 300
11/04/2013 26.81 26.81 26.81 26.81 00
11/01/2013 26.81 26.81 26.81 26.81 00
10/31/2013 26.81 26.81 26.81 26.81 100
10/30/2013 27.06 27.06 27.06 27.06 00
10/29/2013 27.06 27.06 27.06 27.06 00
10/28/2013 27.06 27.06 27.06 27.06 100
10/25/2013 26.97 26.97 26.97 26.97 00
10/24/2013 26.97 26.97 26.97 26.97 100
10/23/2013 26.71 26.71 26.71 26.71 00
10/22/2013 26.6625 26.71 26.65 26.71 1,300
10/21/2013 28.6399 28.6399 28.6399 28.6399 00
10/18/2013 28.6399 28.6399 28.6399 28.6399 00
10/17/2013 28.6399 28.6399 28.6399 28.6399 750
10/16/2013 26.6 26.6 26.6 26.6 00
10/15/2013 26.6 26.6 26.6 26.6 00
10/14/2013 26.6 26.6 26.6 26.6 00
10/11/2013 26.6 26.6 26.6 26.6 00
10/10/2013 26.6 26.6 26.6 26.6 00
10/09/2013 26.64 26.67 26.6 26.6 506
10/08/2013 26.66 26.66 26.6 26.6 800
10/07/2013 27.25 27.25 27.25 27.25 00
10/04/2013 27.25 27.25 27.25 27.25 00
10/03/2013 26.61 27.25 26.61 27.25 300
10/02/2013 26.9776 26.9776 26.9776 26.9776 00
10/01/2013 26.9776 26.9776 26.9776 26.9776 00
09/30/2013 26.9776 26.9776 26.9776 26.9776 00
09/27/2013 26.9776 26.9776 26.9776 26.9776 00
09/26/2013 26.9776 26.9776 26.9776 26.9776 00
09/25/2013 26.9776 26.9776 26.9776 26.9776 00
09/24/2013 26.9776 26.9776 26.9776 26.9776 00
09/23/2013 26.9776 26.9776 26.9776 26.9776 00
09/20/2013 26.9776 26.9776 26.9776 26.9776 00
09/19/2013 27.04 27.15 26.76 26.9776 3,300
09/18/2013 26.925 26.925 26.925 26.925 00
09/17/2013 27.02 27.0201 26.925 26.925 1,200
09/16/2013 29 29 29 29 00
09/13/2013 27.7 29 27.7 29 799
09/12/2013 26.76 26.76 26.76 26.76 00
09/11/2013 26.76 26.76 26.76 26.76 00
09/10/2013 26.76 26.76 26.76 26.76 00
09/09/2013 26.76 26.76 26.76 26.76 00
09/06/2013 26.76 26.76 26.76 26.76 100
09/05/2013 26.8 26.8 26.75 26.76 863
09/04/2013 27.22 27.22 26.75 26.75 7,457
09/03/2013 27.23 27.23 27.23 27.23 00
08/30/2013 27.78 27.78 27.23 27.23 300
08/29/2013 27.45 28 27.31 28 500
08/28/2013 27.48 27.48 27.48 27.48 00
08/27/2013 27.5 27.5 27.48 27.48 800
08/26/2013 27.16 27.16 27.16 27.16 00
08/23/2013 27.25 27.25 27.15 27.16 400
08/22/2013 27.2101 27.2101 27.2101 27.2101 00
08/21/2013 27.2101 27.2101 27.2101 27.2101 00
08/20/2013 27.2101 27.2101 27.2101 27.2101 00
08/19/2013 27.2101 27.2101 27.2101 27.2101 180
08/16/2013 26.99 26.99 26.99 26.99 00
08/15/2013 27.03 27.12 26.99 26.99 1,200
08/14/2013 27.51 28 27.51 28 200
08/13/2013 28 28 27 27 351
08/12/2013 27 27 27 27 00
08/09/2013 27.81 27.81 27 27 927
08/08/2013 28.34 28.34 27.5 27.5 200
08/07/2013 28.71 28.71 28.71 28.71 175
08/06/2013 27.14 27.14 27.14 27.14 00
08/05/2013 27.14 27.14 27.14 27.14 00
08/02/2013 27.14 27.14 27.14 27.14 00
08/01/2013 33.809 33.809 27.14 27.14 410
07/31/2013 26.801 32.389 26.801 27.25 2,325
07/30/2013 28.45 28.45 28.45 28.45 100
07/29/2013 27 27 27 27 100
07/26/2013 26.96 26.96 26.96 26.96 100
07/25/2013 27.76 27.76 27.76 27.76 00
07/24/2013 27.76 27.76 27.76 27.76 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?