Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.43	16.43	15.52	15.56	50,369	-0.60(-3.73%)
Apr 27, 2007	16.36	16.36	16.05	16.16	40,968	-0.23(-1.38%)
Apr 26, 2007	16.60	16.71	16.35	16.39	48,988	-0.23(-1.38%)
Apr 25, 2007	16.51	16.63	16.34	16.62	53,132	+0.21(+1.31%)
Apr 24, 2007	16.36	16.46	16.16	16.40	72,670	+0.22(+1.37%)
Apr 23, 2007	16.34	16.36	16.10	16.18	34,535	-0.23(-1.37%)
Apr 20, 2007	17.06	17.06	16.27	16.41	83,725	-0.41(-2.42%)
Apr 19, 2007	16.93	17.23	16.66	16.81	35,768	-0.19(-1.09%)
Apr 18, 2007	17.01	17.14	16.86	17.00	47,687	+0.10(+0.58%)
Apr 17, 2007	17.04	17.04	16.84	16.90	23,323	-0.16(-0.94%)
Apr 16, 2007	16.70	17.06	16.63	17.06	40,607	+0.36(+2.18%)
Apr 13, 2007	16.30	16.72	16.24	16.70	50,898	+0.34(+2.07%)
Apr 12, 2007	15.96	16.36	15.95	16.36	41,961	+0.30(+1.86%)
Apr 11, 2007	16.59	16.59	16.00	16.06	132,477	-0.47(-2.81%)
Apr 10, 2007	16.66	16.70	16.53	16.53	17,339	-0.08(-0.46%)
Apr 09, 2007	16.74	16.90	16.56	16.60	148,658	-0.17(-1.00%)
Apr 05, 2007	16.88	16.97	16.59	16.77	19,988	-0.11(-0.67%)
Apr 04, 2007	17.20	17.20	16.72	16.88	56,890	-0.38(-2.21%)
Apr 03, 2007	16.93	17.52	16.83	17.26	90,958	+0.40(+2.39%)
Apr 02, 2007	16.71	16.93	16.70	16.86	46,562	+0.01(+0.09%)
Mar 30, 2007	16.88	17.05	16.61	16.85	153,467	+0.12(+0.72%)
Mar 29, 2007	16.77	16.93	16.70	16.73	77,262	+0.03(+0.20%)
Mar 28, 2007	16.90	17.02	16.66	16.69	144,223	-0.25(-1.50%)
Mar 27, 2007	17.33	17.41	16.91	16.95	20,718	-0.46(-2.65%)
Mar 26, 2007	17.52	17.65	17.25	17.41	32,923	-0.02(-0.10%)
Mar 23, 2007	17.46	17.53	17.38	17.43	22,047	-0.10(-0.58%)
Mar 22, 2007	17.50	17.57	17.47	17.53	26,405	+0.03(+0.15%)
Mar 21, 2007	17.01	17.53	16.91	17.50	66,762	+0.52(+3.08%)
Mar 20, 2007	16.64	16.98	16.64	16.98	24,245	+0.29(+1.74%)
Mar 19, 2007	16.58	16.96	16.50	16.69	72,243	+0.17(+1.03%)
Mar 16, 2007	16.73	16.73	16.46	16.52	138,923	-0.21(-1.28%)
Mar 15, 2007	16.67	16.87	16.56	16.73	30,521	+0.12(+0.74%)
Mar 14, 2007	16.26	16.63	16.26	16.61	31,544	+0.28(+1.71%)
Mar 13, 2007	16.84	16.97	16.24	16.33	72,117	-0.51(-3.02%)
Mar 12, 2007	16.76	16.94	16.70	16.84	30,392	-0.01(-0.04%)
Mar 09, 2007	16.90	16.90	16.69	16.85	26,831	+0.27(+1.64%)
Mar 08, 2007	16.62	16.76	16.42	16.57	38,417	+0.02(+0.13%)
Mar 07, 2007	16.80	16.81	16.55	16.55	43,774	-0.31(-1.85%)
Mar 06, 2007	16.30	16.88	16.30	16.86	54,326	+0.74(+4.60%)
Mar 05, 2007	16.42	16.63	16.05	16.12	89,269	-0.43(-2.59%)
Mar 02, 2007	17.01	17.12	16.52	16.55	92,934	-0.52(-3.07%)
Mar 01, 2007	16.87	17.18	16.44	17.07	310,022	+0.01(+0.06%)
Feb 28, 2007	17.23	17.44	17.06	17.06	157,751	-0.15(-0.89%)
Feb 27, 2007	17.45	17.57	17.05	17.22	102,217	-0.48(-2.73%)
Feb 26, 2007	18.12	18.26	17.51	17.70	29,563	-0.38(-2.11%)
Feb 23, 2007	18.28	18.35	18.08	18.08	39,144	-0.27(-1.45%)
Feb 22, 2007	18.39	18.39	18.09	18.35	49,489	+0.01(+0.08%)
Feb 21, 2007	18.30	18.36	18.19	18.33	34,598	-0.01(-0.06%)
Feb 20, 2007	18.23	18.41	17.89	18.34	33,600	+0.25(+1.37%)
Feb 16, 2007	17.85	18.15	17.79	18.10	49,866	+0.23(+1.26%)
Feb 15, 2007	17.93	18.00	17.87	17.87	14,521	-0.07(-0.41%)
Feb 14, 2007	17.98	18.24	17.87	17.94	31,388	-0.05(-0.30%)
Feb 13, 2007	17.78	18.08	17.77	18.00	18,393	+0.35(+1.97%)
Feb 12, 2007	17.45	17.67	17.32	17.65	134,747	+0.26(+1.52%)
Feb 09, 2007	17.87	17.97	17.29	17.39	53,225	-0.55(-3.08%)
Feb 08, 2007	18.25	18.26	17.85	17.94	59,947	-0.24(-1.34%)
Feb 07, 2007	17.83	18.35	17.83	18.18	85,890	+0.35(+1.96%)
Feb 06, 2007	17.85	17.88	17.65	17.83	53,767	+0.05(+0.31%)
Feb 05, 2007	17.98	17.98	17.69	17.78	80,162	-0.13(-0.71%)
Feb 02, 2007	17.73	18.05	17.64	17.91	80,687	+0.18(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Bancfirst Corp (NQ: BANF )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Bancfirst Corp (NQ: BANF )

Historical Prices

Sections

Services

Borger News-Herald