BancFirst Corporation Common Stockのデータ

BancFirst Corporation Common Stockの基本情報

名前 BancFirst Corporation Common Stock
ティッカー BANF
国 United States
上場年 1993.0
セクター Finance

BancFirst Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.48 64.46 65.25 64.96 74300.0 64.96
2021-02-12 64.69 63.52 63.52 64.51 61000.0 64.51
2021-02-11 64.75 62.98 64.03 63.76 57400.0 63.76
2021-02-10 65.43 63.9 65.0 64.18 44500.0 64.18
2021-02-09 65.0 63.32 63.63 64.69 55900.0 64.69
2021-02-08 64.04 61.74 62.57 63.96 63700.0 63.96
2021-02-05 62.87 61.37 62.73 62.31 33000.0 62.31
2021-02-04 62.32 60.38 60.51 62.28 54800.0 62.28
2021-02-03 60.85 59.19 59.82 60.09 75100.0 60.09
2021-02-02 60.73 59.64 59.85 59.97 61300.0 59.97
2021-02-01 59.89 57.57 58.0 59.33 60500.0 59.33
2021-01-29 60.26 57.47 59.77 57.63 131800.0 57.63
2021-01-28 60.91 59.4 60.91 59.63 102400.0 59.63
2021-01-27 61.84 59.22 60.68 59.74 114500.0 59.74
2021-01-26 63.8 62.27 63.8 62.39 50000.0 62.39
2021-01-25 63.75 61.92 63.75 63.16 79400.0 63.16
2021-01-22 64.69 60.76 62.74 64.53 123000.0 64.53
2021-01-21 64.83 62.71 64.05 62.87 98600.0 62.87
2021-01-20 64.85 63.23 64.28 64.27 65900.0 64.27
2021-01-19 65.06 63.85 65.06 64.37 68000.0 64.37
2021-01-15 64.93 63.35 63.62 64.17 59700.0 64.17
2021-01-14 65.71 63.81 63.81 64.87 58000.0 64.87
2021-01-13 64.73 63.0 64.73 63.66 37600.0 63.66
2021-01-12 65.74 62.26 64.0 64.51 70300.0 64.51
2021-01-11 63.53 61.8 61.8 63.45 64900.0 63.45
2021-01-08 63.59 60.94 63.59 62.48 84500.0 62.48
2021-01-07 64.8 63.04 64.8 63.51 134400.0 63.51
2021-01-06 64.8 59.96 60.0 63.91 207000.0 63.91
2021-01-05 59.61 58.08 58.08 59.16 90600.0 59.16
2021-01-04 59.3 56.92 59.05 58.12 92300.0 58.12
2020-12-31 59.17 57.44 58.31 58.7 65200.0 58.7
2020-12-30 58.35 57.57 57.57 58.07 40400.0 58.07
2020-12-29 59.38 57.28 58.96 57.77 51500.0 57.43
2020-12-28 59.79 58.15 58.61 58.59 77400.0 58.25
2020-12-24 58.88 57.69 58.88 58.13 26800.0 57.79
2020-12-23 58.33 56.08 56.08 58.27 104600.0 57.93
2020-12-22 56.19 54.94 55.0 55.92 131700.0 55.59
2020-12-21 56.38 54.09 55.83 55.0 181600.0 54.68
2020-12-18 58.36 55.53 57.23 56.26 422600.0 55.93
2020-12-17 58.24 56.25 58.24 56.91 147400.0 56.58
2020-12-16 58.64 57.81 58.64 58.0 145100.0 57.66
2020-12-15 58.79 56.69 56.93 58.52 141700.0 58.18
2020-12-14 59.37 56.39 59.15 56.49 109000.0 56.16
2020-12-11 59.61 57.75 57.85 58.3 106200.0 57.96
2020-12-10 59.06 57.74 57.74 58.64 79000.0 58.29
2020-12-09 59.67 58.23 58.5 58.56 71800.0 58.22
2020-12-08 59.36 57.58 58.53 58.33 115500.0 57.99
2020-12-07 59.02 57.14 57.14 58.79 137700.0 58.44
2020-12-04 57.66 56.5 57.28 57.66 84600.0 57.32
2020-12-03 57.25 56.08 56.71 56.47 48800.0 56.14
2020-12-02 58.07 54.22 54.22 56.77 158200.0 56.44
2020-12-01 55.65 54.13 55.64 54.51 95100.0 54.19
2020-11-30 57.03 54.15 56.82 54.23 108500.0 53.91
2020-11-27 57.97 56.58 57.37 57.25 72200.0 56.91
2020-11-25 58.05 56.33 56.53 57.75 146300.0 57.41
2020-11-24 57.87 55.28 56.3 57.58 99200.0 57.24
2020-11-23 55.37 54.39 55.05 54.95 61200.0 54.63
2020-11-20 55.38 53.29 54.1 54.18 56900.0 53.86
2020-11-19 55.07 53.54 54.62 54.94 53100.0 54.62
2020-11-18 57.03 54.55 56.61 54.58 67400.0 54.26
2020-11-17 56.52 54.01 55.31 56.08 88400.0 55.75
2020-11-16 56.23 54.46 54.91 56.22 74200.0 55.89
2020-11-13 53.46 51.32 51.32 52.95 91100.0 52.64
2020-11-12 52.57 50.01 51.87 50.59 101300.0 50.29
2020-11-11 55.09 52.01 55.09 52.68 77200.0 52.37
2020-11-10 55.37 52.28 53.0 54.94 162700.0 54.62
2020-11-09 53.34 46.73 48.44 52.09 160500.0 51.78
2020-11-06 45.74 44.24 45.58 44.51 82000.0 44.25
2020-11-05 45.47 42.9 43.01 45.3 66800.0 45.03
2020-11-04 45.97 43.03 45.65 43.14 70800.0 42.89
2020-11-03 46.8 45.49 46.0 46.46 103400.0 46.19
2020-11-02 45.54 44.5 45.0 45.43 68300.0 45.16
2020-10-30 44.86 43.94 43.94 44.45 64300.0 44.19
2020-10-29 44.38 42.38 43.06 44.23 60200.0 43.97
2020-10-28 43.67 42.98 43.21 43.06 60800.0 42.81
2020-10-27 45.58 44.06 45.58 44.12 58100.0 43.86
2020-10-26 45.96 45.21 45.96 45.77 57500.0 45.5
2020-10-23 48.01 45.95 47.69 46.23 73500.0 45.96
2020-10-22 47.28 45.6 45.81 47.11 66000.0 46.83
2020-10-21 45.72 44.56 44.56 45.62 49800.0 45.35
2020-10-20 45.4 44.23 44.74 44.72 61300.0 44.46
2020-10-19 44.66 43.69 43.83 44.18 101600.0 43.92
2020-10-16 44.2 42.1 42.1 43.82 106900.0 43.56
2020-10-15 44.37 42.58 42.89 44.31 75400.0 44.05
2020-10-14 44.46 43.56 44.04 43.58 54000.0 43.32
2020-10-13 44.97 43.88 44.97 44.16 97800.0 43.9
2020-10-12 45.12 43.88 44.46 45.1 58500.0 44.83
2020-10-09 45.54 44.42 45.54 44.56 48500.0 44.3
2020-10-08 45.28 44.26 44.81 44.95 38900.0 44.69
2020-10-07 44.69 43.63 44.16 44.42 69600.0 44.16
2020-10-06 45.31 43.45 44.15 43.55 100200.0 43.29
2020-10-05 43.7 42.77 42.77 43.51 76200.0 43.25
2020-10-02 42.45 40.53 40.53 42.27 98700.0 42.02
2020-10-01 41.23 40.07 40.74 40.94 60400.0 40.7
2020-09-30 41.58 40.57 41.03 40.84 80600.0 40.6
2020-09-29 41.09 39.88 41.09 40.78 55400.0 40.54
2020-09-28 42.0 40.94 40.94 41.55 69700.0 40.97
2020-09-25 40.42 39.33 39.33 40.34 43900.0 39.77
2020-09-24 40.76 39.25 39.36 39.82 70800.0 39.26
2020-09-23 40.67 39.2 39.9 39.2 112500.0 38.65
2020-09-22 41.98 39.55 41.34 39.93 140300.0 39.37
2020-09-21 42.51 40.48 42.27 41.19 112700.0 40.61
2020-09-18 44.16 42.66 44.07 43.46 257100.0 42.85
2020-09-17 44.0 43.36 43.68 43.63 67400.0 43.02
2020-09-16 45.46 43.59 45.46 44.22 63800.0 43.6
2020-09-15 45.44 43.65 44.96 43.74 56900.0 43.13
2020-09-14 45.13 43.77 43.88 44.82 72700.0 44.19
2020-09-11 44.0 43.03 43.51 43.55 71100.0 42.94
2020-09-10 44.66 43.45 44.53 43.46 75800.0 42.85
2020-09-09 44.78 43.89 44.63 44.32 109800.0 43.7
2020-09-08 45.01 43.52 44.35 44.15 151500.0 43.53
2020-09-04 45.77 44.44 45.33 44.89 59100.0 44.26
2020-09-03 46.19 44.29 44.59 44.41 106600.0 43.79
2020-09-02 44.88 43.62 43.76 44.54 88900.0 43.92
2020-09-01 45.17 43.5 43.79 43.95 85900.0 43.33
2020-08-31 44.84 44.0 44.65 44.0 148300.0 43.38
2020-08-28 45.71 44.57 45.31 44.84 72700.0 44.21
2020-08-27 45.7 44.39 44.39 44.9 103000.0 44.27
2020-08-26 46.05 44.23 46.05 44.25 114300.0 43.63
2020-08-25 46.7 45.6 46.7 46.08 73700.0 45.43
2020-08-24 46.19 44.13 44.66 46.19 75200.0 45.54
2020-08-21 44.45 43.58 44.33 44.23 144700.0 43.61
2020-08-20 44.82 44.02 44.28 44.46 74900.0 43.84
2020-08-19 45.16 43.85 43.97 44.86 84100.0 44.23
2020-08-18 45.12 43.86 45.12 44.06 141300.0 43.44
2020-08-17 45.44 44.75 45.29 44.94 76400.0 44.31
2020-08-14 45.86 44.3 44.61 45.58 58200.0 44.94
2020-08-13 45.33 44.6 45.19 45.0 56400.0 44.37
2020-08-12 46.89 44.58 46.89 45.61 61100.0 44.97
2020-08-11 46.95 45.54 46.11 45.87 97900.0 45.23
2020-08-10 46.25 44.9 45.19 45.33 106800.0 44.69
2020-08-07 44.95 42.58 42.64 44.84 114200.0 44.21
2020-08-06 43.59 42.61 42.67 42.88 128100.0 42.28
2020-08-05 43.22 42.42 42.55 43.08 210000.0 42.48
2020-08-04 43.41 42.0 43.02 42.37 159900.0 41.78
2020-08-03 44.13 41.66 42.67 42.84 337300.0 42.24
2020-07-31 46.37 42.8 45.8 43.56 3935500.0 42.95
2020-07-30 47.0 45.51 45.53 46.14 737800.0 45.49
2020-07-29 46.99 44.61 45.0 46.76 1186100.0 46.1
2020-07-28 39.51 38.51 38.67 39.08 42700.0 38.53
2020-07-27 39.39 38.66 39.34 38.97 43300.0 38.42
2020-07-24 40.23 39.45 40.0 39.47 43000.0 38.92
2020-07-23 40.26 38.93 38.93 39.9 64200.0 39.34
2020-07-22 39.38 38.48 38.88 39.0 56400.0 38.45
2020-07-21 39.93 38.49 38.49 39.38 90400.0 38.83
2020-07-20 39.93 38.0 39.93 38.0 88400.0 37.47
2020-07-17 40.58 38.75 39.31 39.57 205400.0 39.02
2020-07-16 39.74 38.5 38.73 39.35 83000.0 38.8
2020-07-15 39.34 37.88 37.88 39.11 83700.0 38.56
2020-07-14 37.7 36.4 37.11 37.36 61900.0 36.84
2020-07-13 38.61 36.44 37.65 37.31 71700.0 36.79
2020-07-10 37.08 34.74 35.15 36.99 96000.0 36.47
2020-07-09 37.38 35.06 36.79 35.19 119800.0 34.7
2020-07-08 37.98 36.13 37.29 37.03 82600.0 36.51
2020-07-07 39.04 37.34 38.0 37.5 72700.0 36.97
2020-07-06 39.7 38.12 39.49 38.37 65200.0 37.83
2020-07-02 39.91 38.17 39.45 38.36 58400.0 37.82
2020-07-01 40.82 38.11 40.82 38.26 83000.0 37.72
2020-06-30 40.67 38.81 38.81 40.57 119800.0 40.0
2020-06-29 39.06 37.34 37.42 39.05 118500.0 38.5
2020-06-26 38.72 36.32 38.1 37.17 289800.0 36.33
2020-06-25 38.93 36.9 36.93 38.89 103400.0 38.01
2020-06-24 39.29 37.05 38.66 37.11 120900.0 36.27
2020-06-23 41.22 39.34 40.61 39.42 166200.0 38.53
2020-06-22 40.45 38.92 39.75 39.76 154300.0 38.87
2020-06-19 41.73 39.06 41.32 39.75 674300.0 38.86
2020-06-18 41.05 39.34 39.47 40.6 206000.0 39.69
2020-06-17 41.66 39.72 41.66 39.72 149800.0 38.83
2020-06-16 42.02 40.32 41.46 41.39 118500.0 40.46
2020-06-15 39.92 36.96 37.18 39.51 104100.0 38.62
2020-06-12 39.5 37.53 39.45 38.57 107000.0 37.7
2020-06-11 39.5 37.16 39.33 37.3 115500.0 36.46
2020-06-10 43.18 40.9 43.18 40.9 88800.0 39.98
2020-06-09 44.08 42.51 43.25 43.25 63000.0 42.28
2020-06-08 45.01 43.46 44.98 43.96 100500.0 42.97
2020-06-05 44.53 42.3 43.61 43.43 103200.0 42.45
2020-06-04 40.6 39.41 39.76 40.51 52100.0 39.6
2020-06-03 41.11 38.9 38.9 40.0 94600.0 39.1
2020-06-02 38.97 37.6 37.87 37.88 94000.0 37.03
2020-06-01 38.86 37.42 38.4 37.42 136100.0 36.58
2020-05-29 39.54 37.15 39.22 38.12 112800.0 37.26
2020-05-28 40.47 39.15 40.46 39.71 156800.0 38.82
2020-05-27 40.38 38.46 39.18 39.78 147900.0 38.88
2020-05-26 38.09 37.06 37.38 37.36 147300.0 36.52
2020-05-22 36.3 35.2 35.88 35.67 68900.0 34.87
2020-05-21 36.51 35.45 35.45 35.63 112200.0 34.83
2020-05-20 36.2 34.63 34.63 35.75 128400.0 34.95
2020-05-19 35.86 33.82 35.86 33.82 90200.0 33.06
2020-05-18 36.56 33.87 33.87 36.0 157000.0 35.19
2020-05-15 32.37 31.42 31.61 32.24 177600.0 31.51
2020-05-14 32.52 29.5 30.82 31.97 187800.0 31.25
2020-05-13 33.67 31.32 33.01 31.73 113900.0 31.02
2020-05-12 36.59 33.2 34.81 33.21 92200.0 32.46
2020-05-11 35.91 34.14 35.91 34.77 94800.0 33.99
2020-05-08 36.32 34.98 34.99 36.15 129000.0 35.34
2020-05-07 35.98 34.23 35.19 34.57 97300.0 33.79
2020-05-06 36.45 34.41 36.23 34.56 111000.0 33.78
2020-05-05 38.09 35.51 37.77 35.86 104600.0 35.05
2020-05-04 37.18 36.28 36.99 36.93 111500.0 36.1
2020-05-01 37.66 36.36 37.19 37.54 142500.0 36.7
2020-04-30 41.78 38.36 40.16 38.51 133600.0 37.64
2020-04-29 42.67 39.41 39.55 41.6 144000.0 40.66
2020-04-28 39.55 37.75 37.75 38.41 94700.0 37.55
2020-04-27 37.76 36.08 36.08 37.17 144800.0 36.33
2020-04-24 36.03 34.42 34.46 35.72 103100.0 34.92
2020-04-23 34.82 33.38 33.43 34.29 133900.0 33.52
2020-04-22 34.82 32.55 33.09 32.98 179000.0 32.24
2020-04-21 33.93 31.88 32.19 33.53 99600.0 32.78
2020-04-20 34.83 32.01 32.01 33.47 113000.0 32.72
2020-04-17 33.55 31.18 31.18 33.36 152300.0 32.61
2020-04-16 32.88 29.61 32.6 30.18 128900.0 29.5
2020-04-15 33.42 32.17 32.67 32.6 97000.0 31.87
2020-04-14 37.2 33.51 36.67 34.11 89700.0 33.34
2020-04-13 37.97 35.16 37.97 36.2 93300.0 35.39
2020-04-09 37.97 35.64 35.64 37.94 93400.0 37.09
2020-04-08 35.01 34.08 35.01 34.36 82200.0 33.59
2020-04-07 34.87 33.69 34.0 34.17 167900.0 33.4
2020-04-06 33.15 31.84 32.74 32.71 136800.0 31.97
2020-04-03 32.7 29.64 32.19 31.18 127500.0 30.48
2020-04-02 32.45 29.27 29.27 32.1 130700.0 31.38
2020-04-01 32.13 28.56 32.13 29.3 143300.0 28.64
2020-03-31 33.71 31.71 33.17 33.37 171100.0 32.62
2020-03-30 34.91 32.66 33.47 33.72 96600.0 32.96
2020-03-27 35.19 32.68 33.45 33.46 119400.0 32.39
2020-03-26 35.28 33.32 33.35 34.93 81100.0 33.82
2020-03-25 34.67 32.4 34.19 32.5 94300.0 31.46
2020-03-24 34.48 31.89 33.72 34.06 125300.0 32.97
2020-03-23 32.58 28.02 30.2 31.87 154100.0 30.85
2020-03-20 34.5 29.83 34.18 29.96 206800.0 29.01
2020-03-19 34.97 26.0 27.17 34.16 176400.0 33.07
2020-03-18 34.08 26.53 32.89 27.22 213000.0 26.35
2020-03-17 35.75 33.02 35.19 34.47 196900.0 33.37
2020-03-16 35.74 33.13 34.17 34.5 204400.0 33.4
2020-03-13 39.76 34.26 36.4 39.73 228000.0 38.46
2020-03-12 36.85 32.74 35.01 34.03 207900.0 32.95
2020-03-11 37.77 35.89 36.65 37.12 191500.0 35.94
2020-03-10 40.05 35.91 38.04 37.91 287100.0 36.7
2020-03-09 44.0 37.15 44.0 37.2 183200.0 36.01
2020-03-06 48.16 46.32 46.82 47.01 179600.0 45.51
2020-03-05 50.3 48.04 49.89 48.49 109000.0 46.95
2020-03-04 51.94 50.47 51.46 51.4 155500.0 49.76
2020-03-03 53.75 50.92 53.39 51.0 154200.0 49.38
2020-03-02 53.75 50.91 51.46 53.64 134500.0 51.93
2020-02-28 52.48 50.14 51.86 51.3 189200.0 49.67
2020-02-27 55.93 52.64 54.56 52.64 59700.0 50.96
2020-02-26 56.5 55.0 56.09 55.44 44000.0 53.67
2020-02-25 57.28 55.34 57.12 55.72 84600.0 53.94
2020-02-24 57.56 56.93 57.55 57.18 33400.0 55.36
2020-02-21 59.4 58.44 59.4 59.0 41200.0 57.12
2020-02-20 59.55 58.76 58.79 59.45 42000.0 57.56
2020-02-19 59.54 58.81 59.33 58.86 37000.0 56.98
2020-02-18 60.06 59.02 59.87 59.28 18200.0 57.39