ストックスクリーナーアプリを入手
110.43
3.69%
3.93
アフターアワーズ：
111.00
0.57
+0.52%
Bancfirst Corp (BANF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $112.0 | $105.5 | $6.45 | 166,608.0 | +3.69% |
| 2025-11-20 | $109.7 | $105.5 | $4.17 | 149,835.0 | -1.14% |
| 2025-11-19 | $109.3 | $107.2 | $2.09 | 109,363.0 | +0.07% |
| 2025-11-18 | $109.5 | $105.7 | $3.78 | 163,225.0 | +0.65% |
| 2025-11-17 | $111.2 | $105.7 | $5.43 | 129,958.0 | -3.76% |
| 2025-11-14 | $111.4 | $108.5 | $2.95 | 103,990.0 | +0.86% |
| 2025-11-13 | $113.0 | $109.8 | $3.22 | 104,197.0 | -1.84% |
| 2025-11-12 | $114.9 | $111.7 | $3.18 | 118,477.0 | -0.58% |
| 2025-11-11 | $114.0 | $111.2 | $2.75 | 108,576.0 | +0.15% |
| 2025-11-10 | $113.2 | $110.8 | $2.41 | 103,597.0 | +1.82% |
| 2025-11-07 | $110.8 | $107.7 | $3.15 | 130,979.0 | +2.05% |
| 2025-11-06 | $110.5 | $108.4 | $2.05 | 108,238.0 | -1.94% |
| 2025-11-05 | $111.4 | $107.4 | $3.95 | 76,755.0 | +1.66% |
| 2025-11-04 | $109.0 | $107.0 | $2.01 | 108,121.0 | +0.55% |
| 2025-11-03 | $109.5 | $106.7 | $2.82 | 130,887.0 | -0.58% |
| 2025-10-31 | $109.4 | $107.9 | $1.46 | 136,409.0 | -0.78% |
| 2025-10-30 | $111.0 | $108.9 | $2.08 | 88,153.0 | +0.25% |
| 2025-10-29 | $113.0 | $108.9 | $4.08 | 129,796.0 | -1.86% |
| 2025-10-28 | $112.6 | $110.8 | $1.83 | 100,812.0 | -0.93% |
| 2025-10-27 | $113.2 | $111.6 | $1.62 | 67,245.0 | -0.17% |
| 2025-10-24 | $113.1 | $111.7 | $1.43 | 68,791.0 | +1.32% |
| 2025-10-23 | $113.6 | $111.1 | $2.51 | 82,181.0 | -1.27% |
Bancfirst Corp (BANF) 株の年ごとの株価履歴
この詳細な分析では、Bancfirst Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBANF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bancfirst Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBancfirst Corp (BANF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $114.9 | $105.5 | $9.35 | 1,979,414.0 | +1.44% |
| 2025-10 | $128.9 | $107.9 | $21.03 | 2,457,345.0 | -13.91% |
| 2025-09 | $138.8 | $124.9 | $13.91 | 2,908,113.0 | -4.90% |
| 2025-08 | $135.0 | $119.7 | $15.26 | 2,164,337.0 | +6.79% |
| 2025-07 | $137.4 | $121.4 | $16.01 | 3,244,085.0 | +0.73% |
| 2025-06 | $126.0 | $117.3 | $8.78 | 2,277,375.0 | -0.07% |
| 2025-05 | $130.1 | $117.0 | $13.04 | 1,817,152.0 | +4.99% |
| 2025-04 | $121.1 | $97.02 | $24.06 | 2,508,269.0 | +7.24% |
| 2025-03 | $121.2 | $107.4 | $13.80 | 2,189,306.0 | -7.95% |
| 2025-02 | $123.3 | $114.7 | $8.56 | 1,615,275.0 | +0.24% |
| 2025-01 | $122.6 | $107.7 | $14.92 | 2,582,408.0 | +1.62% |
2024年のBancfirst Corp (BANF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $130.9 | $115.2 | $15.73 | 1,652,186.0 | -5.27% |
| 2024-11 | $132.3 | $106.9 | $25.38 | 2,121,089.0 | +16.16% |
| 2024-10 | $115.6 | $98.98 | $16.64 | 1,766,842.0 | +3.29% |
| 2024-09 | $111.0 | $100.4 | $10.65 | 3,326,336.0 | -1.08% |
| 2024-08 | $108.3 | $95.78 | $12.57 | 1,610,659.0 | -0.96% |
| 2024-07 | $110.8 | $84.48 | $26.31 | 2,244,853.0 | +22.50% |
| 2024-06 | $88.59 | $81.56 | $7.03 | 1,394,261.0 | +1.80% |
| 2024-05 | $93.21 | $85.43 | $7.78 | 1,174,933.0 | -3.39% |
| 2024-04 | $93.26 | $81.21 | $12.05 | 1,557,500.0 | +1.30% |
| 2024-03 | $90.68 | $83.45 | $7.23 | 1,298,784.0 | +0.33% |
| 2024-02 | $91.37 | $83.95 | $7.42 | 1,189,182.0 | -0.87% |
| 2024-01 | $98.33 | $86.32 | $12.01 | 1,256,636.0 | -9.06% |
2023年のBancfirst Corp (BANF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $100.6 | $85.96 | $14.66 | 1,719,087.0 | +12.35% |
| 2023-11 | $89.31 | $80.28 | $9.03 | 1,185,131.0 | +6.81% |
| 2023-10 | $87.95 | $79.99 | $7.96 | 1,253,166.0 | -6.48% |
| 2023-09 | $97.97 | $83.69 | $14.28 | 2,922,589.0 | -9.26% |
| 2023-08 | $101.6 | $93.76 | $7.84 | 1,082,240.0 | -4.32% |
| 2023-07 | $104.0 | $89.76 | $14.24 | 1,501,936.0 | +8.59% |
| 2023-06 | $96.70 | $84.73 | $11.97 | 2,302,447.0 | +8.79% |
| 2023-05 | $89.31 | $68.44 | $20.87 | 2,134,601.0 | +5.86% |
| 2023-04 | $84.97 | $70.76 | $14.21 | 1,488,513.0 | -3.86% |
| 2023-03 | $91.46 | $79.91 | $11.55 | 3,348,474.0 | -7.92% |
| 2023-02 | $92.00 | $83.55 | $8.45 | 1,893,018.0 | +4.78% |
| 2023-01 | $91.11 | $80.24 | $10.88 | 1,877,869.0 | -2.32% |
2.43%
大文字化:
|
ボリューム (24 時間):