BancFirst Corporation BANF
NASDAQ · Amerika Birleşik Devletleri · Finans
$105,88+0,60 (+%0,57)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $105,59 | +%0,29 | $104,77 | $105,59 | $103,90 | 59,25K |
| 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 |