BancFirst Corporation Stock Price (Quote) NASDAQ:BANF
$83.19 ( 1.77% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $80.31 | $85.55 | Monday, 23rd May 2022 BANF stock ended at $83.19. This is 1.77% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.17% from a day low at $82.41 to a day high of $84.19. |
90 days | $73.01 | $86.82 | |
52 weeks | $53.77 | $86.82 |
Historical BancFirst Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $82.41 | $84.19 | $82.41 | $83.19 | 131 027 |
2022-05-20 | $81.08 | $81.83 | $80.31 | $81.74 | 103 247 |
2022-05-19 | $81.11 | $81.78 | $80.44 | $80.90 | 120 782 |
2022-05-18 | $82.35 | $82.76 | $80.92 | $81.56 | 151 947 |
2022-05-17 | $82.14 | $83.29 | $81.92 | $83.08 | 118 149 |
2022-05-16 | $82.03 | $82.06 | $80.54 | $81.26 | 120 027 |
2022-05-13 | $83.15 | $83.31 | $81.66 | $82.03 | 288 371 |
2022-05-12 | $83.71 | $84.20 | $82.52 | $83.00 | 477 837 |
2022-05-11 | $84.36 | $85.12 | $83.64 | $83.77 | 127 978 |
2022-05-10 | $84.05 | $84.84 | $83.00 | $84.07 | 131 952 |
2022-05-09 | $83.21 | $84.55 | $83.18 | $83.90 | 104 770 |
2022-05-06 | $81.90 | $84.24 | $81.80 | $83.69 | 182 168 |
2022-05-05 | $84.91 | $84.91 | $83.40 | $84.67 | 119 637 |
2022-05-04 | $83.51 | $85.55 | $82.64 | $85.36 | 207 689 |
2022-05-03 | $83.30 | $83.71 | $82.22 | $83.24 | 79 457 |
2022-05-02 | $82.36 | $83.07 | $81.05 | $82.87 | 225 392 |
2022-04-29 | $83.34 | $83.50 | $81.42 | $81.75 | 194 467 |
2022-04-28 | $84.90 | $85.36 | $82.84 | $83.34 | 154 161 |
2022-04-27 | $84.63 | $85.00 | $83.68 | $84.25 | 168 785 |
2022-04-26 | $84.58 | $85.34 | $84.48 | $84.63 | 171 731 |
2022-04-25 | $84.36 | $85.38 | $82.86 | $85.10 | 139 272 |
2022-04-22 | $85.50 | $85.82 | $84.42 | $84.48 | 61 221 |
2022-04-21 | $86.24 | $86.70 | $84.89 | $85.18 | 115 500 |
2022-04-20 | $85.55 | $86.82 | $85.09 | $85.76 | 115 700 |
2022-04-19 | $83.55 | $85.08 | $83.55 | $84.89 | 101 100 |
2022-04-18 | $82.47 | $83.73 | $82.47 | $83.18 | 117 400 |
2022-04-14 | $83.38 | $84.00 | $82.56 | $83.02 | 87 998 |
2022-04-13 | $82.34 | $83.56 | $82.10 | $83.30 | 85 278 |
2022-04-12 | $81.90 | $83.40 | $81.90 | $82.36 | 75 775 |
2022-04-11 | $82.00 | $84.13 | $81.70 | $81.96 | 71 864 |
2022-04-08 | $82.36 | $82.83 | $81.86 | $82.08 | 99 915 |
2022-04-07 | $83.33 | $83.33 | $81.85 | $82.01 | 152 300 |
2022-04-06 | $82.90 | $83.50 | $82.52 | $83.12 | 141 700 |
2022-04-05 | $83.60 | $83.91 | $82.94 | $83.05 | 124 900 |
2022-04-04 | $83.58 | $83.86 | $81.96 | $83.54 | 108 900 |
2022-04-01 | $83.87 | $84.12 | $82.84 | $83.37 | 130 591 |
2022-03-31 | $82.98 | $83.96 | $82.97 | $83.18 | 68 878 |
2022-03-30 | $84.57 | $84.63 | $82.90 | $83.03 | 58 865 |
2022-03-29 | $83.88 | $84.83 | $83.40 | $84.69 | 85 654 |
2022-03-28 | $83.38 | $83.53 | $82.18 | $83.22 | 98 300 |
2022-03-25 | $81.69 | $83.70 | $81.69 | $83.70 | 59 900 |
2022-03-24 | $81.33 | $81.87 | $80.82 | $81.87 | 91 000 |
2022-03-23 | $82.67 | $82.82 | $80.78 | $81.04 | 118 500 |
2022-03-22 | $82.49 | $83.32 | $82.33 | $82.91 | 79 993 |
2022-03-21 | $82.43 | $83.51 | $81.49 | $81.78 | 108 263 |
2022-03-18 | $81.88 | $82.40 | $80.39 | $82.38 | 587 906 |
2022-03-17 | $81.51 | $82.98 | $80.52 | $81.92 | 128 200 |
2022-03-16 | $81.25 | $82.23 | $80.60 | $82.14 | 131 300 |
2022-03-15 | $81.87 | $81.87 | $80.00 | $80.81 | 221 000 |
2022-03-14 | $79.00 | $81.44 | $78.47 | $81.05 | 220 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.