BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securitiesのデータ

BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securitiesの基本情報

名前 BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities
ティッカー BANFP
United States
上場年 nan
セクター Finance

BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securitiesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.95 28.95 28.95 28.95 0.0 28.95
2021-02-12 28.95 28.95 28.95 28.95 0.0 28.95
2021-02-11 29.35 28.35 28.35 28.95 2100.0 28.95
2021-02-10 28.35 27.9 28.0 28.11 3900.0 28.11
2021-02-09 28.0 28.0 28.0 28.0 0.0 28.0
2021-02-08 28.0 27.99 28.0 28.0 1900.0 28.0
2021-02-05 28.0 28.0 28.0 28.0 0.0 28.0
2021-02-04 28.0 28.0 28.0 28.0 0.0 28.0
2021-02-03 28.1 28.0 28.0 28.0 2400.0 28.0
2021-02-02 27.8 27.8 27.8 27.8 100.0 27.8
2021-02-01 28.13 28.13 28.13 28.13 0.0 28.13
2021-01-29 28.13 28.13 28.13 28.13 400.0 28.13
2021-01-28 27.0 27.0 27.0 27.0 600.0 27.0
2021-01-27 27.54 27.54 27.54 27.54 100.0 27.54
2021-01-26 26.79 26.79 26.79 26.79 200.0 26.79
2021-01-25 28.21 26.1 28.21 27.3 5800.0 27.3
2021-01-22 28.21 28.21 28.21 28.21 200.0 28.21
2021-01-21 28.21 28.2 28.2 28.21 2000.0 28.21
2021-01-20 28.67 28.67 28.67 28.67 300.0 28.67
2021-01-19 28.01 28.0 28.01 28.0 400.0 28.0
2021-01-15 28.62 28.08 28.45 28.08 800.0 28.08
2021-01-14 28.66 28.66 28.66 28.66 0.0 28.66
2021-01-13 29.15 28.3 28.37 28.66 1100.0 28.66
2021-01-12 28.5 28.0 28.0 28.1 3800.0 28.1
2021-01-11 28.9 28.9 28.9 28.9 0.0 28.9
2021-01-08 28.9 28.9 28.9 28.9 0.0 28.9
2021-01-07 28.9 28.9 28.9 28.9 0.0 28.9
2021-01-06 28.9 28.48 28.5 28.9 900.0 28.9
2021-01-05 28.48 28.48 28.48 28.48 300.0 28.48
2021-01-04 29.48 29.38 29.38 29.38 600.0 29.38
2020-12-31 28.48 28.48 28.48 28.48 1200.0 28.48
2020-12-30 28.93 28.5 28.88 28.5 1100.0 28.5
2020-12-29 29.25 28.55 28.75 28.55 2300.0 28.1
2020-12-28 28.75 28.7 28.7 28.75 600.0 28.3
2020-12-24 28.75 28.75 28.75 28.75 300.0 28.3
2020-12-23 28.75 28.51 28.75 28.51 600.0 28.06
2020-12-22 28.75 28.59 28.73 28.59 1500.0 28.14
2020-12-21 28.33 28.28 28.33 28.28 600.0 27.83
2020-12-18 28.47 28.47 28.47 28.47 500.0 28.02
2020-12-17 28.48 28.48 28.48 28.48 100.0 28.03
2020-12-16 28.47 28.3 28.3 28.47 200.0 28.02
2020-12-15 29.09 28.74 29.09 28.74 700.0 28.29
2020-12-14 29.24 28.64 28.75 29.24 1200.0 28.78
2020-12-11 28.9 28.9 28.9 28.9 0.0 28.44
2020-12-10 28.9 28.9 28.9 28.9 0.0 28.44
2020-12-09 28.9 28.9 28.9 28.9 0.0 28.44
2020-12-08 28.9 28.33 28.67 28.9 2500.0 28.44
2020-12-07 28.85 28.85 28.85 28.85 0.0 28.4
2020-12-04 28.85 28.85 28.85 28.85 0.0 28.4
2020-12-03 28.9 28.43 28.65 28.85 2500.0 28.4
2020-12-02 28.65 28.53 28.53 28.65 300.0 28.2
2020-12-01 28.79 28.61 28.79 28.79 600.0 28.34
2020-11-30 28.88 28.88 28.88 28.88 0.0 28.42
2020-11-27 28.88 28.88 28.88 28.88 0.0 28.42
2020-11-25 28.88 28.88 28.88 28.88 200.0 28.42
2020-11-24 28.89 28.58 28.68 28.89 800.0 28.43
2020-11-23 28.7 28.33 28.5 28.7 1900.0 28.25
2020-11-20 28.48 27.98 27.98 28.48 400.0 28.03
2020-11-19 28.0 28.0 28.0 28.0 500.0 27.56
2020-11-18 28.25 28.0 28.25 28.0 800.0 27.56
2020-11-17 28.0 28.0 28.0 28.0 0.0 27.56
2020-11-16 28.49 27.13 27.14 28.0 1900.0 27.56
2020-11-13 28.5 26.82 28.5 26.82 1000.0 26.4
2020-11-12 28.55 28.55 28.55 28.55 100.0 28.1
2020-11-11 28.19 28.18 28.19 28.18 300.0 27.74
2020-11-10 28.67 28.45 28.5 28.5 2600.0 28.05
2020-11-09 27.92 27.88 27.92 27.88 700.0 27.44
2020-11-06 27.78 27.75 27.76 27.78 500.0 27.34
2020-11-05 27.5 27.5 27.5 27.5 0.0 27.07
2020-11-04 27.56 27.5 27.56 27.5 2000.0 27.07
2020-11-03 27.79 27.7 27.79 27.71 500.0 27.27
2020-11-02 27.9 27.74 27.74 27.9 200.0 27.46
2020-10-30 27.56 27.56 27.56 27.56 600.0 27.13
2020-10-29 27.56 27.56 27.56 27.56 500.0 27.13
2020-10-28 27.92 27.92 27.92 27.92 0.0 27.48
2020-10-27 27.92 27.92 27.92 27.92 0.0 27.48
2020-10-26 27.92 27.92 27.92 27.92 0.0 27.48
2020-10-23 27.92 27.92 27.92 27.92 100.0 27.48
2020-10-22 27.56 27.56 27.56 27.56 0.0 27.13
2020-10-21 27.56 27.56 27.56 27.56 100.0 27.13
2020-10-20 27.56 27.56 27.56 27.56 0.0 27.13
2020-10-19 27.9 27.56 27.68 27.56 2200.0 27.13
2020-10-16 28.1 28.1 28.1 28.1 0.0 27.66
2020-10-15 28.1 28.1 28.1 28.1 0.0 27.66
2020-10-14 28.1 28.1 28.1 28.1 0.0 27.66
2020-10-13 28.1 28.1 28.1 28.1 200.0 27.66
2020-10-12 28.55 27.63 28.55 27.63 800.0 27.19
2020-10-09 28.0 28.0 28.0 28.0 0.0 27.56
2020-10-08 28.32 28.0 28.3 28.0 1200.0 27.56
2020-10-07 28.3 28.3 28.3 28.3 0.0 27.85
2020-10-06 28.3 28.3 28.3 28.3 200.0 27.85
2020-10-05 28.44 28.01 28.01 28.3 500.0 27.85
2020-10-02 28.34 27.97 27.97 28.34 300.0 27.89
2020-10-01 28.7 28.7 28.7 28.7 200.0 28.25
2020-09-30 28.7 28.7 28.7 28.7 0.0 28.25
2020-09-29 28.7 28.7 28.7 28.7 0.0 28.25
2020-09-28 28.7 28.4 28.7 28.7 3300.0 27.8
2020-09-25 28.4 28.4 28.4 28.4 200.0 27.51
2020-09-24 28.4 28.4 28.4 28.4 0.0 27.51
2020-09-23 28.4 28.4 28.4 28.4 0.0 27.51
2020-09-22 28.4 28.4 28.4 28.4 0.0 27.51
2020-09-21 28.4 28.4 28.4 28.4 200.0 27.51
2020-09-18 28.4 28.4 28.4 28.4 0.0 27.51
2020-09-17 28.4 28.4 28.4 28.4 0.0 27.51
2020-09-16 28.48 28.4 28.48 28.4 1900.0 27.51
2020-09-15 28.59 28.59 28.59 28.59 200.0 27.7
2020-09-14 28.31 28.31 28.31 28.31 0.0 27.43
2020-09-11 28.31 28.31 28.31 28.31 0.0 27.43
2020-09-10 28.42 28.31 28.32 28.31 700.0 27.43
2020-09-09 28.46 28.3 28.46 28.3 900.0 27.42
2020-09-08 28.3 28.3 28.3 28.3 0.0 27.42
2020-09-04 28.3 28.3 28.3 28.3 0.0 27.42
2020-09-03 28.3 28.3 28.3 28.3 300.0 27.42
2020-09-02 28.5 28.39 28.5 28.39 300.0 27.5
2020-09-01 28.5 28.5 28.5 28.5 400.0 27.61
2020-08-31 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-28 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-27 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-26 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-25 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-24 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-21 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-20 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-19 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-18 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-17 28.05 28.05 28.05 28.05 0.0 27.18
2020-08-14 28.05 28.05 28.05 28.05 200.0 27.18
2020-08-13 28.7 28.7 28.7 28.7 0.0 27.8
2020-08-12 28.7 28.7 28.7 28.7 0.0 27.8
2020-08-11 28.7 28.67 28.67 28.7 500.0 27.8
2020-08-10 28.75 28.75 28.75 28.75 0.0 27.85
2020-08-07 28.75 28.75 28.75 28.75 0.0 27.85
2020-08-06 28.75 28.75 28.75 28.75 0.0 27.85
2020-08-05 28.75 28.5 28.5 28.75 1000.0 27.85
2020-08-04 27.82 27.82 27.82 27.82 100.0 26.95
2020-08-03 27.82 27.76 27.76 27.82 300.0 26.95
2020-07-31 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-30 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-29 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-28 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-27 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-24 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-23 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-22 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-21 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-20 28.84 28.84 28.84 28.84 0.0 27.94
2020-07-17 28.84 27.87 27.87 28.84 4000.0 27.94
2020-07-16 28.0 28.0 28.0 28.0 0.0 27.13
2020-07-15 28.0 28.0 28.0 28.0 0.0 27.13
2020-07-14 28.0 28.0 28.0 28.0 200.0 27.13
2020-07-13 27.85 27.51 27.85 27.51 600.0 26.65
2020-07-10 28.0 27.5 28.0 27.51 4600.0 26.65
2020-07-09 28.0 28.0 28.0 28.0 0.0 27.13
2020-07-08 28.0 28.0 28.0 28.0 0.0 27.13
2020-07-07 28.29 28.0 28.29 28.0 2100.0 27.13
2020-07-06 28.32 28.05 28.32 28.05 2700.0 27.18
2020-07-02 28.05 28.05 28.05 28.05 2100.0 27.18
2020-07-01 28.32 27.99 28.01 28.0 3700.0 27.13
2020-06-30 28.21 28.21 28.21 28.21 0.0 27.33
2020-06-29 28.31 28.0 28.0 28.21 3000.0 27.33
2020-06-26 28.08 27.74 27.76 28.08 9400.0 26.77
2020-06-25 27.99 27.39 27.94 27.42 1900.0 26.14
2020-06-24 28.0 28.0 28.0 28.0 0.0 26.69
2020-06-23 28.0 28.0 28.0 28.0 1600.0 26.69
2020-06-22 27.49 27.49 27.49 27.49 0.0 26.21
2020-06-19 27.49 27.49 27.49 27.49 0.0 26.21
2020-06-18 27.49 27.49 27.49 27.49 0.0 26.21
2020-06-17 27.49 27.49 27.49 27.49 0.0 26.21
2020-06-16 27.49 27.49 27.49 27.49 0.0 26.21
2020-06-15 27.49 27.49 27.49 27.49 0.0 26.21
2020-06-12 27.49 27.49 27.49 27.49 400.0 26.21
2020-06-11 27.49 27.35 27.35 27.49 1800.0 26.21
2020-06-10 27.43 27.43 27.43 27.43 600.0 26.15
2020-06-09 27.42 27.42 27.42 27.42 0.0 26.14
2020-06-08 27.42 27.35 27.35 27.42 400.0 26.14
2020-06-05 27.35 27.15 27.21 27.26 2100.0 25.99
2020-06-04 27.5 27.48 27.48 27.5 900.0 26.22
2020-06-03 27.15 27.15 27.15 27.15 0.0 25.88
2020-06-02 27.15 27.15 27.15 27.15 0.0 25.88
2020-06-01 27.2 27.15 27.2 27.15 400.0 25.88
2020-05-29 27.14 27.0 27.0 27.14 800.0 25.87
2020-05-28 27.0 27.0 27.0 27.0 300.0 25.74
2020-05-27 26.79 26.79 26.79 26.79 300.0 25.54
2020-05-26 27.46 27.29 27.29 27.46 300.0 26.18
2020-05-22 27.1 26.95 27.1 26.97 2600.0 25.71
2020-05-21 27.49 27.05 27.49 27.1 1000.0 25.83
2020-05-20 27.36 27.36 27.36 27.36 0.0 26.08
2020-05-19 27.36 27.36 27.36 27.36 0.0 26.08
2020-05-18 27.36 27.36 27.36 27.36 0.0 26.08
2020-05-15 27.36 27.36 27.36 27.36 0.0 26.08
2020-05-14 27.36 27.36 27.36 27.36 0.0 26.08
2020-05-13 27.36 27.36 27.36 27.36 0.0 26.08
2020-05-12 27.36 27.36 27.36 27.36 300.0 26.08
2020-05-11 26.89 26.89 26.89 26.89 100.0 25.63
2020-05-08 27.56 27.56 27.56 27.56 0.0 26.27
2020-05-07 27.56 27.56 27.56 27.56 0.0 26.27
2020-05-06 27.56 27.56 27.56 27.56 0.0 26.27
2020-05-05 27.56 27.56 27.56 27.56 0.0 26.27
2020-05-04 27.56 27.56 27.56 27.56 400.0 26.27
2020-05-01 27.98 27.98 27.98 27.98 0.0 26.67
2020-04-30 27.99 27.28 27.35 27.98 2500.0 26.67
2020-04-29 26.71 26.71 26.71 26.71 0.0 25.46
2020-04-28 26.71 26.71 26.71 26.71 0.0 25.46
2020-04-27 28.13 26.71 28.0 26.71 1400.0 25.46
2020-04-24 27.5 26.13 27.5 26.13 2200.0 24.91
2020-04-23 28.4 28.4 28.4 28.4 0.0 27.07
2020-04-22 28.4 28.4 28.4 28.4 0.0 27.07
2020-04-21 28.4 27.86 28.0 28.4 5100.0 27.07
2020-04-20 28.0 28.0 28.0 28.0 0.0 26.69
2020-04-17 28.0 28.0 28.0 28.0 0.0 26.69
2020-04-16 28.0 28.0 28.0 28.0 0.0 26.69
2020-04-15 29.99 27.76 28.0 28.0 6300.0 26.69
2020-04-14 27.4 27.4 27.4 27.4 100.0 26.12
2020-04-13 29.75 27.4 29.75 27.4 500.0 26.12
2020-04-09 28.25 27.17 27.17 28.25 2500.0 26.93
2020-04-08 29.99 27.61 27.61 28.59 2400.0 27.25
2020-04-07 28.9 28.0 28.4 28.0 1400.0 26.69
2020-04-06 28.13 28.13 28.13 28.13 0.0 26.82
2020-04-03 28.13 28.13 28.13 28.13 0.0 26.82
2020-04-02 28.13 27.5 27.5 28.13 2100.0 26.82
2020-04-01 27.77 27.43 27.43 27.43 1400.0 26.15
2020-03-31 27.3 26.99 27.3 27.03 1200.0 25.77
2020-03-30 26.5 25.8 25.8 26.0 1300.0 24.79
2020-03-27 27.29 27.29 27.29 27.29 0.0 25.59
2020-03-26 27.29 27.29 27.29 27.29 0.0 25.59
2020-03-25 27.29 27.29 27.29 27.29 400.0 25.59
2020-03-24 27.03 26.28 27.03 26.28 300.0 24.64
2020-03-23 26.59 26.59 26.59 26.59 0.0 24.93
2020-03-20 26.61 26.25 26.61 26.59 1200.0 24.93
2020-03-19 26.65 26.65 26.65 26.65 0.0 24.99
2020-03-18 26.65 26.5 26.5 26.65 2300.0 24.99
2020-03-17 27.79 26.36 27.77 26.36 500.0 24.71
2020-03-16 27.78 26.8 27.75 26.93 9700.0 25.25
2020-03-13 27.75 27.75 27.75 27.75 800.0 26.02
2020-03-12 27.59 27.45 27.45 27.59 6000.0 25.87
2020-03-11 27.5 27.45 27.5 27.45 200.0 25.74
2020-03-10 27.51 27.45 27.48 27.46 800.0 25.75
2020-03-09 27.63 27.45 27.45 27.46 900.0 25.75
2020-03-06 27.55 27.5 27.5 27.55 2100.0 25.83
2020-03-05 27.35 27.35 27.35 27.35 0.0 25.64
2020-03-04 27.35 27.35 27.35 27.35 0.0 25.64
2020-03-03 27.35 27.35 27.35 27.35 0.0 25.64
2020-03-02 27.35 27.35 27.35 27.35 0.0 25.64
2020-02-28 27.35 27.35 27.35 27.35 0.0 25.64
2020-02-27 27.36 26.8 26.8 27.35 1100.0 25.64
2020-02-26 27.5 27.5 27.5 27.5 0.0 25.78
2020-02-25 27.52 27.5 27.52 27.5 1500.0 25.78
2020-02-24 27.77 27.77 27.77 27.77 0.0 26.04
2020-02-21 27.8 27.7 27.7 27.77 1200.0 26.04
2020-02-20 27.65 27.65 27.65 27.65 200.0 25.92
2020-02-19 27.75 27.75 27.75 27.75 0.0 26.02
2020-02-18 27.75 27.75 27.75 27.75 1000.0 26.02