27,355$
-0,53%
Echtzeit-Aktienkurs BancFirst Corp
Bid:
Ask:
Aktienkurse zur BancFirst Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 27,51 | 27,51 | 27,50 | 27,50 | 0,00% | 904,00 |
| 31.08.2026 | 27,85 | 27,85 | 27,10 | 27,50 | -5,17% | 613,00 |
| 28.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 7,15% | 579,00 |
| 25.08.2026 | 27,50 | 27,50 | 27,07 | 27,07 | -1,58% | 1.720,00 |
| 24.08.2026 | 27,05 | 27,51 | 27,05 | 27,50 | -0,69% | 2.020,00 |
| 21.08.2026 | 27,69 | 27,69 | 27,69 | 27,69 | 2,57% | 1.403,00 |
| 20.08.2026 | 27,80 | 29,00 | 26,33 | 27,00 | -0,96% | 5.663,00 |
| 19.08.2026 | 27,31 | 27,70 | 26,82 | 27,26 | -0,24% | 4.757,00 |
| 17.08.2026 | 27,63 | 27,63 | 27,33 | 27,33 | 0,21% | 1.342,00 |
| 14.08.2026 | 27,27 | 27,27 | 27,27 | 27,27 | -0,02% | 219,00 |
| 12.08.2026 | 26,71 | 27,28 | 26,71 | 27,28 | 1,61% | 213,00 |
| 11.08.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -1,05% | 238,00 |
| 07.08.2026 | 27,20 | 27,20 | 27,13 | 27,13 | -0,27% | 414,00 |
| 06.08.2026 | 27,80 | 27,80 | 27,20 | 27,20 | 0,52% | 456,00 |
| 05.08.2026 | 27,60 | 27,60 | 26,53 | 27,06 | -1,42% | 2.664,00 |
| 04.08.2026 | 28,00 | 28,00 | 27,45 | 27,45 | -1,79% | 551,00 |
| 03.08.2026 | 27,35 | 29,75 | 26,69 | 27,95 | 4,93% | 5.936,00 |
| 31.07.2026 | 26,60 | 26,79 | 26,59 | 26,64 | 1,24% | 3.292,00 |
| 29.07.2026 | 26,30 | 26,36 | 26,30 | 26,31 | -0,10% | 604,00 |
| 10.07.2026 | 26,28 | 26,36 | 26,28 | 26,34 | 0,14% | 752,00 |
| 09.07.2026 | 26,14 | 26,30 | 26,11 | 26,30 | 0,02% | 1.092,00 |
| 07.07.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 0,15% | 440,00 |
| 06.07.2026 | 26,11 | 26,26 | 26,11 | 26,26 | -1,26% | 556,00 |
| 29.06.2026 | 26,95 | 27,09 | 26,55 | 26,59 | -0,97% | 1.741,00 |
| 26.06.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,70% | 102,00 |
| 24.06.2026 | 26,85 | 27,04 | 26,85 | 27,04 | 1,65% | 377,00 |
| 23.06.2026 | 26,97 | 27,06 | 26,30 | 26,60 | -0,04% | 1.451,00 |
| 22.06.2026 | 26,61 | 26,61 | 26,61 | 26,61 | 0,04% | 213,00 |
| 18.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,13% | 250,00 |
| 17.06.2026 | 27,00 | 27,00 | 26,50 | 26,57 | -0,69% | 1.700,00 |
| 16.06.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | 150,00 |
| 15.06.2026 | 26,24 | 26,75 | 26,24 | 26,75 | 0,45% | 1.526,00 |
| 12.06.2026 | 26,43 | 26,63 | 26,43 | 26,63 | 1,45% | 1.725,00 |
| 04.06.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,11% | 321,00 |
| 03.06.2026 | 26,34 | 26,34 | 26,21 | 26,22 | -0,29% | 1.207,00 |
| 01.06.2026 | 26,14 | 26,30 | 26,13 | 26,30 | 0,40% | 2.326,00 |
| 29.05.2026 | 26,19 | 26,19 | 26,19 | 26,19 | 0,19% | 207,00 |
| 28.05.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 0,00% | 126,00 |
| 27.05.2026 | 26,43 | 26,43 | 26,13 | 26,14 | -1,21% | 810,00 |
| 26.05.2026 | 26,46 | 26,46 | 26,46 | 26,46 | 0,08% | 152,00 |
| 21.05.2026 | 26,29 | 26,44 | 26,19 | 26,44 | 1,06% | 1.644,00 |
| 19.05.2026 | 26,20 | 26,30 | 26,16 | 26,16 | -0,25% | 618,00 |
| 15.05.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 0,06% | 125,00 |
| 14.05.2026 | 26,21 | 26,21 | 26,21 | 26,21 | -0,94% | 103,00 |
| 11.05.2026 | 26,46 | 26,46 | 26,46 | 26,46 | 0,00% | 512,00 |
| 08.05.2026 | 26,46 | 26,46 | 26,46 | 26,46 | 0,04% | 1.002,00 |
| 05.05.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | 876,00 |
| 04.05.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,67% | 1.601,00 |
| 01.05.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -0,77% | 195,00 |
| 30.04.2026 | 26,24 | 26,48 | 26,24 | 26,48 | 0,99% | 502,00 |
| 28.04.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,98% | 103,00 |
| 23.04.2026 | 26,48 | 26,48 | 26,48 | 26,48 | 0,68% | 120,00 |
| 17.04.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,50% | 872,00 |
| 16.04.2026 | 26,17 | 26,34 | 26,17 | 26,17 | -0,71% | 1.167,00 |
| 14.04.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 0,47% | 449,00 |
| 08.04.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 1,32% | 993,00 |
| 07.04.2026 | 25,89 | 25,89 | 25,89 | 25,89 | -1,91% | 352,00 |
| 02.04.2026 | 26,39 | 26,39 | 26,39 | 26,39 | 0,28% | 167,00 |
| 30.03.2026 | 26,30 | 26,32 | 26,30 | 26,32 | 0,11% | 843,00 |
| 26.03.2026 | 26,32 | 26,32 | 25,91 | 26,29 | -0,10% | 867,00 |
| 25.03.2026 | 26,20 | 26,32 | 26,20 | 26,32 | -0,55% | 785,00 |
| 24.03.2026 | 26,31 | 26,46 | 26,21 | 26,46 | 1,09% | 867,00 |
| 23.03.2026 | 25,58 | 26,18 | 25,58 | 26,18 | 2,45% | 785,00 |
| 20.03.2026 | 26,08 | 26,15 | 25,55 | 25,55 | -2,03% | 1.882,00 |
| 17.03.2026 | 26,26 | 26,50 | 26,02 | 26,08 | -1,58% | 602,00 |
| 16.03.2026 | 26,37 | 26,50 | 26,37 | 26,50 | 1,45% | 342,00 |
| 12.03.2026 | 26,13 | 26,13 | 26,12 | 26,12 | -0,26% | 293,00 |
| 11.03.2026 | 26,23 | 26,23 | 26,14 | 26,19 | 0,11% | 2.325,00 |
| 09.03.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -0,49% | 2,00 |
| 06.03.2026 | 26,29 | 26,31 | 26,29 | 26,29 | -0,75% | 2,00 |
| 04.03.2026 | 26,30 | 26,49 | 26,30 | 26,49 | 0,47% | 2,00 |
| 02.03.2026 | 26,35 | 26,37 | 26,35 | 26,37 | 0,44% | 2,00 |
| 27.02.2026 | 26,35 | 26,35 | 26,25 | 26,25 | 0,34% | 2,00 |
| 26.02.2026 | 26,50 | 26,50 | 26,16 | 26,16 | 0,54% | 276,00 |
| 25.02.2026 | 26,09 | 26,23 | 26,02 | 26,02 | -0,46% | 911,00 |
| 24.02.2026 | 26,25 | 26,25 | 26,14 | 26,14 | -0,49% | 1.135,00 |
| 17.02.2026 | 26,27 | 26,27 | 26,27 | 26,27 | 0,61% | 332,00 |
| 13.02.2026 | 26,22 | 26,22 | 26,08 | 26,11 | -0,72% | 667,00 |
| 12.02.2026 | 26,03 | 26,30 | 26,03 | 26,30 | 0,19% | 892,00 |
| 11.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,27% | 495,00 |
| 10.02.2026 | 26,33 | 26,33 | 26,31 | 26,32 | 0,84% | 771,00 |
| 09.02.2026 | 26,06 | 26,10 | 26,06 | 26,10 | -0,41% | 1.100,00 |
| 05.02.2026 | 26,20 | 26,21 | 26,14 | 26,21 | 0,07% | 1.283,00 |
| 04.02.2026 | 26,19 | 26,19 | 26,19 | 26,19 | 0,65% | 516,00 |
| 03.02.2026 | 25,99 | 26,11 | 25,99 | 26,02 | -0,82% | 1.064,00 |
| 02.02.2026 | 26,24 | 26,24 | 26,23 | 26,24 | -0,04% | 1.339,00 |
| 30.01.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,36% | 376,00 |
| 27.01.2026 | 26,05 | 26,15 | 26,05 | 26,15 | 0,08% | 214,00 |
| 26.01.2026 | 26,00 | 26,20 | 26,00 | 26,13 | 0,58% | 1.112,00 |
| 22.01.2026 | 26,12 | 26,12 | 25,98 | 25,98 | 0,27% | 498,00 |
| 21.01.2026 | 25,87 | 25,91 | 25,84 | 25,91 | -0,35% | 1.612,00 |
| 20.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,27% | 221,00 |
| 16.01.2026 | 25,97 | 25,97 | 25,93 | 25,93 | -1,78% | 1.584,00 |
| 15.01.2026 | 26,44 | 26,50 | 26,40 | 26,40 | 0,38% | 1.862,00 |
| 14.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,32% | 238,00 |
| 13.01.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 0,34% | 191,00 |
| 12.01.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -0,44% | 500,00 |
| 09.01.2026 | 25,93 | 26,24 | 25,91 | 26,24 | 0,36% | 871,00 |
| 08.01.2026 | 26,12 | 26,15 | 26,04 | 26,15 | 0,03% | 1.381,00 |
| 06.01.2026 | 26,14 | 26,14 | 26,01 | 26,14 | -1,24% | 1.481,00 |