BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	111.01	115.63	109.91	113.37	113.37	0.32%	134,484
Mar 2, 2026	107.90	113.46	107.90	113.01	113.01	2.74%	145,854
Feb 27, 2026	113.46	114.26	108.68	110.00	110.00	-4.84%	180,812
Feb 26, 2026	114.95	116.84	114.52	115.59	115.59	1.17%	118,559
Feb 25, 2026	112.73	114.39	111.40	114.25	114.25	2.41%	313,237
Feb 24, 2026	111.03	112.79	110.12	111.56	111.56	0.86%	141,421
Feb 23, 2026	116.52	116.79	110.04	110.61	110.61	-5.27%	138,830
Feb 20, 2026	115.21	116.76	114.03	116.76	116.76	1.42%	99,036
Feb 19, 2026	115.56	116.70	114.28	115.13	115.13	-1.15%	92,656
Feb 18, 2026	116.96	118.71	115.54	116.47	116.47	-0.31%	78,799
Feb 17, 2026	118.37	119.28	116.83	116.83	116.83	-0.72%	72,406
Feb 13, 2026	116.66	117.69	114.13	117.68	117.68	1.50%	65,201
Feb 12, 2026	117.70	117.92	114.17	115.94	115.94	-0.51%	72,500
Feb 11, 2026	119.99	122.21	115.87	116.54	116.54	-2.58%	101,543
Feb 10, 2026	119.94	121.03	119.00	119.63	119.63	-0.63%	99,392
Feb 9, 2026	118.69	120.94	118.34	120.39	120.39	1.13%	78,029
Feb 6, 2026	117.95	120.00	116.82	119.04	119.04	2.01%	128,833
Feb 5, 2026	116.38	118.87	115.76	116.69	116.69	0.19%	90,399
Feb 4, 2026	113.89	117.55	113.68	116.47	116.47	3.06%	75,384
Feb 3, 2026	111.72	114.08	110.53	113.01	113.01	0.81%	118,578
Feb 2, 2026	110.26	112.94	110.26	112.10	112.10	1.96%	112,576
Jan 30, 2026	108.79	110.23	108.50	109.95	109.95	0.71%	201,968
Jan 29, 2026	108.22	109.53	107.99	109.17	109.17	1.14%	115,148
Jan 28, 2026	109.00	110.07	107.94	107.94	107.94	-1.20%	86,952
Jan 27, 2026	108.76	109.52	108.19	109.25	109.25	0.61%	73,756
Jan 26, 2026	108.18	109.78	107.31	108.59	108.59	0.11%	128,533
Jan 23, 2026	115.92	117.00	107.45	108.47	108.47	-7.57%	279,044
Jan 22, 2026	115.98	117.91	115.98	117.36	117.36	1.22%	108,689
Jan 21, 2026	112.47	116.51	112.47	115.94	115.94	3.93%	134,181
Jan 20, 2026	111.07	113.25	110.82	111.56	111.56	-1.09%	70,083
Jan 16, 2026	113.93	114.95	112.77	112.79	112.79	-1.32%	92,215
Jan 15, 2026	111.84	114.50	108.13	114.30	114.30	2.44%	76,345
Jan 14, 2026	109.10	111.63	108.32	111.57	111.57	2.32%	92,573
Jan 13, 2026	109.05	109.45	107.65	109.04	109.04	0.23%	57,880
Jan 12, 2026	109.28	109.44	108.09	108.79	108.79	-1.44%	99,607
Jan 9, 2026	112.35	113.29	105.05	110.38	110.38	-1.74%	145,053
Jan 8, 2026	108.32	112.80	107.77	112.33	112.33	3.70%	149,320
Jan 7, 2026	108.68	108.68	107.06	108.32	108.32	-0.18%	112,974
Jan 6, 2026	106.55	108.73	105.62	108.52	108.52	1.27%	117,896
Jan 5, 2026	105.89	111.49	105.86	107.16	107.16	0.65%	143,507
Jan 2, 2026	106.25	108.70	104.49	106.47	106.47	0.42%	157,083
Dec 31, 2025	108.15	108.15	105.64	106.02	106.02	-1.89%	184,644
Dec 30, 2025	108.30	108.81	107.24	108.06	107.57	-0.22%	88,447
Dec 29, 2025	109.73	109.73	108.12	108.30	107.81	-1.30%	62,841
Dec 26, 2025	109.80	110.64	108.91	109.73	109.23	0.13%	68,801
Dec 24, 2025	110.21	110.83	109.10	109.59	109.09	-0.49%	97,990
Dec 23, 2025	110.78	111.96	110.13	110.13	109.63	-1.18%	69,814
Dec 22, 2025	112.78	113.41	109.61	111.45	110.94	-1.02%	205,850
Dec 19, 2025	112.07	112.99	111.12	112.60	112.09	0.12%	438,383
Dec 18, 2025	112.56	113.44	111.51	112.46	111.95	0.65%	109,727