BancFirst Corporation BANF
NASDAQ · Vereinigte Staaten · Finanzen
$104,03-1,25 (-1,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $105,28 | -1,01 % | $105,83 | $106,15 | $104,74 | 164,60K |
| 2026-09-29 | $106,35 | -0,88 % | $107,15 | $108,10 | $105,56 | 189,60K |
| 2026-09-28 | $107,29 | -1,31 % | $108,27 | $108,48 | $107,09 | 158,30K |
| 2026-09-25 | $108,71 | +1,27 % | $107,74 | $108,82 | $107,32 | 235,40K |
| 2026-09-24 | $107,35 | +0,35 % | $107,44 | $108,82 | $106,48 | 123,30K |
| 2026-09-23 | $106,98 | -1,16 % | $107,67 | $108,40 | $106,73 | 101,50K |
| 2026-09-22 | $108,24 | -1,11 % | $110,69 | $110,69 | $108,22 | 142,80K |
| 2026-09-21 | $109,46 | +1,08 % | $108,64 | $109,98 | $108,53 | 113,50K |
| 2026-09-18 | $108,29 | -0,62 % | $108,98 | $109,43 | $107,58 | 358,70K |
| 2026-09-17 | $108,97 | -0,60 % | $111,14 | $111,41 | $108,93 | 105,20K |
| 2026-09-16 | $109,63 | -1,18 % | $110,94 | $111,44 | $108,28 | 132,00K |
| 2026-09-15 | $110,94 | -0,56 % | $111,54 | $112,24 | $110,39 | 111,90K |
| 2026-09-14 | $111,56 | +0,60 % | $111,20 | $112,52 | $110,89 | 123,90K |
| 2026-09-11 | $110,90 | +0,05 % | $111,46 | $112,08 | $110,10 | 113,00K |
| 2026-09-10 | $110,84 | +0,04 % | $110,51 | $111,21 | $109,64 | 88,70K |
| 2026-09-09 | $110,80 | -0,44 % | $110,25 | $111,05 | $109,51 | 110,50K |
| 2026-09-08 | $111,29 | -1,42 % | $112,17 | $112,85 | $111,16 | 110,30K |
| 2026-09-04 | $112,89 | +1,02 % | $110,91 | $113,79 | $110,60 | 127,70K |
| 2026-09-03 | $111,75 | +0,56 % | $111,50 | $113,09 | $111,29 | 153,90K |
| 2026-09-02 | $111,13 | +3,18 % | $108,32 | $111,43 | $108,27 | 246,30K |
| 2026-09-01 | $107,71 | -1,38 % | $109,23 | $110,09 | $107,16 | 114,40K |
| 2026-08-31 | $109,22 | -1,20 % | $110,29 | $110,33 | $108,73 | 99,50K |
| 2026-08-28 | $110,55 | +0,14 % | $110,89 | $111,38 | $110,21 | 76,00K |
| 2026-08-27 | $110,40 | -1,25 % | $111,24 | $112,55 | $109,58 | 83,50K |
| 2026-08-26 | $111,80 | +0,64 % | $111,64 | $112,43 | $110,26 | 89,60K |
| 2026-08-25 | $111,09 | -1,28 % | $112,82 | $112,82 | $110,85 | 172,10K |
| 2026-08-24 | $112,53 | -0,34 % | $113,07 | $114,43 | $112,25 | 90,10K |
| 2026-08-21 | $112,91 | +0,15 % | $113,44 | $113,55 | $111,76 | 90,60K |
| 2026-08-20 | $112,74 | -0,16 % | $112,38 | $113,51 | $112,00 | 130,00K |
| 2026-08-19 | $112,92 | -1,78 % | $115,30 | $115,63 | $112,92 | 121,40K |
| 2026-08-18 | $114,97 | +0,03 % | $115,32 | $115,92 | $114,28 | 84,30K |
| 2026-08-17 | $114,93 | -0,68 % | $115,19 | $116,22 | $114,42 | 98,90K |
| 2026-08-14 | $115,72 | +0,03 % | $115,36 | $116,11 | $114,68 | 105,80K |
| 2026-08-13 | $115,68 | +1,20 % | $114,99 | $115,78 | $114,66 | 99,80K |
| 2026-08-12 | $114,31 | +0,63 % | $113,67 | $114,83 | $113,02 | 87,90K |
| 2026-08-11 | $113,59 | +1,16 % | $112,48 | $113,77 | $112,18 | 57,30K |
| 2026-08-10 | $112,29 | -0,64 % | $112,25 | $113,32 | $111,59 | 91,70K |
| 2026-08-07 | $113,01 | -0,28 % | $112,70 | $114,23 | $112,30 | 71,10K |
| 2026-08-06 | $113,33 | -0,69 % | $114,76 | $115,56 | $113,16 | 120,70K |
| 2026-08-05 | $114,12 | -0,41 % | $115,00 | $115,05 | $113,65 | 100,90K |
| 2026-08-04 | $114,59 | +0,52 % | $114,30 | $115,31 | $113,65 | 172,40K |
| 2026-08-03 | $114,00 | +1,05 % | $114,71 | $115,84 | $113,79 | 187,60K |
| 2026-07-31 | $112,82 | +0,59 % | $111,74 | $114,00 | $111,42 | 174,80K |
| 2026-07-30 | $112,16 | -1,15 % | $113,27 | $114,37 | $112,15 | 95,50K |
| 2026-07-29 | $113,47 | -1,94 % | $115,20 | $115,79 | $113,25 | 139,70K |
| 2026-07-28 | $115,72 | -0,21 % | $116,90 | $118,67 | $115,58 | 310,80K |
| 2026-07-27 | $115,96 | -0,53 % | $117,18 | $119,07 | $115,56 | 222,00K |
| 2026-07-24 | $116,58 | +1,44 % | $116,23 | $118,19 | $115,05 | 124,10K |
| 2026-07-23 | $114,92 | -0,38 % | $114,76 | $115,12 | $113,15 | 126,20K |
| 2026-07-22 | $115,36 | -0,24 % | $115,57 | $115,66 | $112,89 | 93,50K |
| 2026-07-21 | $115,64 | -0,65 % | $115,85 | $116,71 | $114,18 | 117,50K |
| 2026-07-20 | $116,40 | +0,22 % | $115,98 | $116,49 | $114,57 | 127,50K |
| 2026-07-17 | $116,14 | -3,25 % | $118,55 | $119,23 | $115,49 | 139,80K |
| 2026-07-16 | $120,04 | +2,31 % | $117,27 | $121,03 | $117,27 | 152,10K |
| 2026-07-15 | $117,33 | +2,00 % | $115,72 | $117,76 | $115,17 | 147,70K |
| 2026-07-14 | $115,03 | +0,11 % | $114,96 | $116,15 | $114,18 | 107,80K |
| 2026-07-13 | $114,90 | +0,72 % | $114,42 | $115,33 | $113,56 | 114,70K |
| 2026-07-10 | $114,08 | +0,04 % | $114,16 | $114,79 | $113,66 | 100,80K |
| 2026-07-09 | $114,04 | +1,49 % | $112,47 | $114,64 | $112,47 | 109,30K |
| 2026-07-08 | $112,37 | -1,71 % | $113,55 | $113,70 | $112,01 | 194,40K |
| 2026-07-07 | $114,32 | +0,02 % | $114,86 | $115,99 | $114,06 | 118,40K |
| 2026-07-06 | $114,30 | +0,29 % | $114,31 | $114,76 | $112,81 | 170,70K |
| 2026-07-02 | $113,97 | -0,67 % | $115,95 | $117,01 | $113,36 | 153,30K |
| 2026-07-01 | $114,74 | +3,25 % | $111,78 | $115,04 | $111,02 | 210,00K |
| 2026-06-30 | $111,13 | -1,02 % | $111,67 | $111,72 | $110,31 | 202,20K |
| 2026-06-29 | $112,27 | -2,02 % | $114,09 | $114,32 | $111,39 | 292,20K |
| 2026-06-26 | $114,58 | +1,13 % | $113,96 | $115,56 | $113,54 | 923,80K |
| 2026-06-25 | $113,30 | -0,82 % | $114,06 | $116,13 | $112,74 | 209,80K |
| 2026-06-24 | $114,24 | +2,01 % | $112,23 | $114,24 | $112,23 | 172,90K |
| 2026-06-23 | $111,99 | +0,58 % | $112,07 | $112,80 | $111,04 | 227,70K |
| 2026-06-22 | $111,34 | +0,03 % | $111,31 | $112,58 | $110,87 | 222,90K |
| 2026-06-18 | $111,31 | +0,58 % | $111,77 | $113,29 | $110,88 | 455,30K |
| 2026-06-17 | $110,67 | -2,93 % | $113,51 | $115,66 | $109,65 | 292,80K |
| 2026-06-16 | $114,01 | +0,54 % | $114,60 | $115,96 | $113,59 | 194,60K |
| 2026-06-15 | $113,40 | -2,47 % | $116,55 | $117,50 | $113,32 | 147,80K |
| 2026-06-12 | $116,27 | +1,86 % | $115,32 | $116,55 | $114,64 | 165,10K |
| 2026-06-11 | $114,15 | +0,09 % | $114,05 | $115,00 | $112,16 | 150,30K |
| 2026-06-10 | $114,05 | +1,08 % | $113,31 | $115,25 | $113,06 | 167,90K |
| 2026-06-09 | $112,83 | +1,87 % | $111,45 | $114,38 | $111,45 | 126,60K |
| 2026-06-08 | $110,76 | +0,35 % | $110,63 | $112,41 | $110,36 | 144,20K |
| 2026-06-05 | $110,37 | +0,26 % | $110,18 | $111,70 | $110,00 | 138,20K |
| 2026-06-04 | $110,08 | +2,71 % | $108,35 | $111,14 | $108,35 | 226,10K |
| 2026-06-03 | $107,18 | -2,54 % | $109,51 | $109,51 | $106,90 | 141,70K |
| 2026-06-02 | $109,97 | +1,37 % | $107,84 | $110,62 | $107,84 | 172,50K |
| 2026-06-01 | $108,48 | -1,64 % | $109,40 | $109,99 | $107,75 | 128,10K |
| 2026-05-29 | $110,29 | -0,17 % | $110,16 | $110,85 | $109,26 | 173,80K |
| 2026-05-28 | $110,48 | -0,29 % | $110,16 | $112,08 | $109,05 | 135,10K |
| 2026-05-27 | $110,80 | -1,41 % | $112,42 | $113,92 | $110,24 | 104,80K |
| 2026-05-26 | $112,38 | +0,96 % | $111,87 | $113,51 | $110,80 | 156,70K |
| 2026-05-22 | $111,31 | 0,00 % | $111,44 | $112,40 | $110,76 | 78,50K |