BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
102.38
-7.61 (-6.92%)
Apr 3, 2025, 3:49 PM EDT - Market open
BancFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 108.30 | 110.14 | 108.30 | 109.99 | 109.99 | 0.30% | 74,591 |
| Apr 1, 2025 | 109.06 | 111.00 | 108.41 | 109.66 | 109.66 | -0.19% | 69,935 |
| Mar 31, 2025 | 107.69 | 110.35 | 107.69 | 109.87 | 109.87 | 0.33% | 80,825 |
| Mar 28, 2025 | 110.91 | 112.59 | 108.70 | 109.51 | 109.05 | -1.73% | 56,497 |
| Mar 27, 2025 | 111.86 | 112.75 | 111.02 | 111.44 | 110.98 | -0.38% | 60,667 |
| Mar 26, 2025 | 112.50 | 114.01 | 111.37 | 111.87 | 111.40 | 0.08% | 72,168 |
| Mar 25, 2025 | 112.54 | 112.97 | 111.55 | 111.78 | 111.31 | -0.66% | 61,959 |
| Mar 24, 2025 | 111.36 | 112.54 | 111.10 | 112.52 | 112.05 | 2.65% | 79,249 |
| Mar 21, 2025 | 109.00 | 112.23 | 107.36 | 109.61 | 109.15 | -0.01% | 455,196 |
| Mar 20, 2025 | 110.10 | 112.65 | 109.57 | 109.62 | 109.16 | -1.33% | 92,058 |
| Mar 19, 2025 | 110.28 | 111.90 | 109.77 | 111.10 | 110.64 | 0.68% | 108,049 |
| Mar 18, 2025 | 110.44 | 111.05 | 109.49 | 110.35 | 109.89 | -0.70% | 85,062 |
| Mar 17, 2025 | 111.71 | 112.18 | 110.25 | 111.13 | 110.67 | -0.39% | 96,684 |
| Mar 14, 2025 | 109.93 | 111.75 | 108.40 | 111.56 | 111.10 | 2.12% | 78,905 |
| Mar 13, 2025 | 109.41 | 111.42 | 108.49 | 109.24 | 108.79 | 0.01% | 86,005 |
| Mar 12, 2025 | 110.28 | 113.04 | 108.05 | 109.23 | 108.78 | 0.72% | 69,995 |
| Mar 11, 2025 | 109.09 | 111.25 | 108.01 | 108.45 | 108.00 | 0.16% | 97,852 |
| Mar 10, 2025 | 111.17 | 112.58 | 107.86 | 108.28 | 107.83 | -3.99% | 132,569 |
| Mar 7, 2025 | 113.25 | 114.24 | 110.27 | 112.78 | 112.31 | -0.27% | 176,079 |
| Mar 6, 2025 | 113.56 | 114.00 | 112.27 | 113.09 | 112.62 | -1.81% | 118,705 |
| Mar 5, 2025 | 114.60 | 116.10 | 113.40 | 115.17 | 114.69 | 0.18% | 85,406 |
| Mar 4, 2025 | 117.51 | 117.51 | 113.58 | 114.96 | 114.48 | -2.94% | 93,577 |
| Mar 3, 2025 | 118.91 | 121.15 | 117.78 | 118.44 | 117.95 | -0.77% | 108,772 |
| Feb 28, 2025 | 116.99 | 119.97 | 116.85 | 119.36 | 118.86 | 2.24% | 122,320 |
| Feb 27, 2025 | 116.89 | 118.35 | 115.82 | 116.75 | 116.26 | 0.02% | 67,728 |
| Feb 26, 2025 | 117.42 | 117.91 | 116.01 | 116.73 | 116.24 | -0.63% | 66,130 |
| Feb 25, 2025 | 117.23 | 118.50 | 117.01 | 117.47 | 116.98 | 0.75% | 109,057 |
| Feb 24, 2025 | 116.91 | 117.69 | 115.47 | 116.60 | 116.11 | 0.48% | 111,998 |
| Feb 21, 2025 | 118.74 | 119.85 | 115.66 | 116.04 | 115.56 | -1.39% | 114,244 |
| Feb 20, 2025 | 118.85 | 119.28 | 116.38 | 117.68 | 117.19 | -1.55% | 70,884 |
| Feb 19, 2025 | 120.09 | 120.74 | 118.71 | 119.53 | 119.03 | -1.46% | 88,868 |
| Feb 18, 2025 | 119.08 | 121.53 | 118.71 | 121.30 | 120.79 | 1.56% | 72,247 |
| Feb 14, 2025 | 120.40 | 121.00 | 118.74 | 119.44 | 118.94 | -0.43% | 65,548 |
| Feb 13, 2025 | 120.16 | 120.51 | 118.37 | 119.95 | 119.45 | 0.99% | 63,416 |
| Feb 12, 2025 | 120.31 | 120.73 | 118.68 | 118.77 | 118.28 | -3.12% | 83,980 |
| Feb 11, 2025 | 119.12 | 122.61 | 119.12 | 122.59 | 122.08 | 2.00% | 80,734 |
| Feb 10, 2025 | 121.00 | 121.67 | 119.81 | 120.19 | 119.69 | -0.73% | 92,405 |
| Feb 7, 2025 | 123.00 | 123.00 | 119.34 | 121.07 | 120.57 | -1.72% | 93,251 |
| Feb 6, 2025 | 122.29 | 123.29 | 121.50 | 123.19 | 122.68 | 0.95% | 82,855 |
| Feb 5, 2025 | 121.05 | 122.12 | 118.21 | 122.03 | 121.52 | 1.29% | 84,841 |
| Feb 4, 2025 | 116.65 | 120.53 | 115.66 | 120.48 | 119.98 | 3.38% | 96,145 |
| Feb 3, 2025 | 118.22 | 119.36 | 114.73 | 116.54 | 116.05 | -2.13% | 99,594 |
| Jan 31, 2025 | 117.75 | 121.07 | 117.45 | 119.08 | 118.58 | 0.13% | 488,513 |
| Jan 30, 2025 | 119.15 | 121.06 | 117.72 | 118.93 | 118.43 | 0.66% | 114,351 |
| Jan 29, 2025 | 118.79 | 121.37 | 116.16 | 118.15 | 117.66 | -1.01% | 142,839 |
| Jan 28, 2025 | 118.80 | 120.46 | 118.40 | 119.35 | 118.85 | -0.26% | 137,910 |
| Jan 27, 2025 | 118.95 | 121.04 | 117.55 | 119.66 | 119.16 | 0.87% | 164,862 |
| Jan 24, 2025 | 121.23 | 121.90 | 118.13 | 118.63 | 118.14 | -2.15% | 160,779 |
| Jan 23, 2025 | 120.08 | 121.43 | 119.92 | 121.24 | 120.74 | 0.44% | 119,116 |
| Jan 22, 2025 | 121.44 | 121.48 | 119.33 | 120.71 | 120.21 | -1.03% | 100,593 |