Skip to main content
BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
121.93
-1.92 (-1.55%)
At close: Jun 4, 2025, 4:00 PM
121.88
-0.05 (-0.04%)
After-hours: Jun 4, 2025, 4:04 PM EDT

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025123.50124.47121.73121.88121.88-1.59%55,250
Jun 3, 2025121.63124.49121.10123.85123.851.49%71,719
Jun 2, 2025123.76124.03121.54122.03122.03-1.35%82,991
May 30, 2025123.87124.15122.10123.71123.71-0.27%110,118
May 29, 2025123.66126.25122.67124.04124.040.25%58,086
May 28, 2025125.53126.27123.13123.72123.72-1.93%78,965
May 27, 2025123.93126.79123.12126.15126.152.68%91,847
May 23, 2025121.21123.82121.21122.86122.86-0.78%68,972
May 22, 2025124.84126.26123.82123.82123.82-1.66%76,334
May 21, 2025128.92129.10125.62125.91125.91-2.80%100,564
May 20, 2025130.00130.08128.70129.54129.54-0.32%69,050
May 19, 2025127.94129.97127.26129.96129.961.14%88,277
May 16, 2025128.05129.22125.99128.50128.500.20%79,382
May 15, 2025128.29128.97127.39128.24128.240.29%95,643
May 14, 2025128.00128.80127.35127.87127.87-0.44%101,178
May 13, 2025125.01128.56122.50128.43128.430.80%117,177
May 12, 2025126.32128.96126.27127.41127.413.47%123,014
May 9, 2025122.90123.35121.99123.14123.140.11%62,218
May 8, 2025122.47123.43121.04123.00123.001.62%71,449
May 7, 2025122.04122.10120.49121.04121.040.34%98,577
May 6, 2025117.10121.38117.10120.63120.63-0.72%64,473
May 5, 2025120.39122.03120.39121.51121.510.23%81,033
May 2, 2025120.19121.69118.68121.23121.231.85%92,710
May 1, 2025117.78119.61117.04119.03119.031.03%88,132
Apr 30, 2025116.30118.27116.30117.82117.82-1.25%125,056
Apr 29, 2025118.70119.87117.52119.31119.310.55%61,609
Apr 28, 2025118.19118.95116.98118.66118.660.46%73,607
Apr 25, 2025117.84118.50116.61118.12118.12-0.86%82,779
Apr 24, 2025118.34119.64117.70119.15119.150.31%107,133
Apr 23, 2025118.28121.08117.57118.78118.781.78%151,040
Apr 22, 2025113.24117.26113.02116.70116.703.20%102,063
Apr 21, 2025110.30113.77109.04113.08113.083.23%174,428
Apr 17, 2025107.16110.09106.00109.54109.541.89%151,461
Apr 16, 2025106.23107.74105.31107.51107.511.42%92,974
Apr 15, 2025102.85106.18102.82106.00106.001.85%80,245
Apr 14, 2025104.13104.62101.22104.07104.071.27%84,036
Apr 11, 2025102.06103.40100.33102.76102.76-0.42%100,477
Apr 10, 2025105.80106.38100.68103.19103.19-4.71%113,948
Apr 9, 2025100.28110.2399.78108.29108.296.08%140,260
Apr 8, 2025106.46106.48100.33102.08102.08-0.96%137,803
Apr 7, 202597.93105.9897.93103.07103.072.63%321,528
Apr 4, 202599.01101.3797.02100.43100.43-1.67%148,145
Apr 3, 2025104.83108.79101.90102.14102.14-7.14%117,654
Apr 2, 2025108.30110.14108.30109.99109.990.30%74,591
Apr 1, 2025109.06111.00108.41109.66109.66-0.19%69,935
Mar 31, 2025107.69110.35107.69109.87109.870.33%80,825
Mar 28, 2025110.91112.59108.70109.51109.05-1.73%56,497
Mar 27, 2025111.86112.75111.02111.44110.98-0.38%60,667
Mar 26, 2025112.50114.01111.37111.87111.400.08%72,168
Mar 25, 2025112.54112.97111.55111.78111.31-0.66%61,959