Historical Prices for Bfc Capital Tr Ii Tps (BANFP)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for BancFirst Corp. BFC Capital Trust II Cumulative Trust Preferred Securiti (BANFP)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	24.95	24.95	24.50	24.675	2,100	-0.175	-0.70%
1/7/09	25.99	25.99	24.84	24.85	2,002	0.34	1.39%
1/6/09	24.50	24.90	24.50	24.51	1,756	-0.49	-1.96%
12/31/08	24.80	25.00	24.80	25.00	2,373	0.38	1.54%
12/30/08	24.6199	24.62	24.6199	24.62	2,250	–	–
12/26/08	24.00	24.62	24.00	24.62	673	0.02	0.08%
12/22/08	24.60	24.60	24.60	24.60	100	-0.10	-0.40%
12/17/08	24.75	24.75	24.70	24.70	2,000	-0.05	-0.20%
12/16/08	24.75	24.75	24.75	24.75	1,127	0.05	0.20%
12/15/08	24.72	24.75	24.70	24.70	2,700	-0.05	-0.20%
12/11/08	24.75	24.75	24.75	24.75	200	–	–
12/10/08	23.39	24.75	23.39	24.75	700	1.15	4.87%
12/9/08	23.9999	25.00	23.55	23.60	3,340	0.10	0.43%
12/8/08	23.49	23.50	23.45	23.50	3,897	0.0055	0.02%
12/5/08	23.4999	23.4999	23.4945	23.4945	350	-0.0055	-0.02%
12/4/08	23.00	23.50	23.00	23.50	1,940	0.05	0.21%
12/3/08	23.50	23.50	23.45	23.45	2,900	-0.025	-0.11%
12/2/08	23.475	23.50	23.475	23.475	450	-0.0112	-0.05%
12/1/08	23.50	24.00	23.302	23.4862	4,705	0.1652	0.71%
11/28/08	23.48	23.50	23.321	23.321	1,840	0.811	3.60%
11/26/08	23.55	23.6199	22.51	22.51	3,580	-1.04	-4.42%
11/25/08	23.49	23.55	23.49	23.55	905	0.085	0.36%
11/24/08	23.5499	23.5499	23.465	23.465	500	2.2151	10.42%
11/20/08	21.53	21.53	21.00	21.2499	2,600	-2.2201	-9.46%
11/19/08	23.47	23.47	23.47	23.47	200	1.72	7.91%
11/18/08	22.70	22.7001	21.75	21.75	1,347	-0.95	-4.19%
11/14/08	23.00	23.00	22.70	22.70	200	-0.0001	-0.00%
11/13/08	23.0001	23.0001	22.70	22.7001	2,813	-0.2999	-1.30%
11/12/08	23.00	23.00	23.00	23.00	307	0.50	2.22%
11/10/08	22.50	22.50	22.499	22.50	900	-0.50	-2.17%
11/7/08	23.00	23.00	23.00	23.00	1,000	1.2499	5.75%
11/6/08	22.00	22.00	21.7501	21.7501	1,300	-0.7499	-3.33%
11/5/08	23.00	23.00	22.50	22.50	950	-0.50	-2.17%
11/3/08	23.00	23.00	23.00	23.00	200	–	–
10/31/08	23.00	23.00	23.00	23.00	500	-0.60	-2.54%
10/28/08	23.00	23.60	23.00	23.60	1,150	1.60	7.27%
10/24/08	24.00	24.00	22.00	22.00	4,400	–	–
10/23/08	22.00	22.00	22.00	22.00	350	0.50	2.33%
10/22/08	21.50	21.50	21.50	21.50	200	0.49	2.33%
10/20/08	23.23	23.23	21.01	21.01	1,000	0.01	0.05%
10/17/08	19.76	21.00	19.75	21.00	1,200	3.895	22.77%
10/16/08	21.50	21.50	17.105	17.105	8,142	-4.395	-20.44%
10/15/08	21.50	21.50	21.50	21.50	200	–	–
10/13/08	23.00	23.00	21.50	21.50	950	-0.75	-3.37%
10/10/08	21.00	22.25	21.00	22.25	1,053	0.25	1.14%