Skip to main content
BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
118.84
+1.59 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024115.94119.73115.20118.84118.841.36%415,592
Dec 19, 2024118.78120.45116.66117.25117.25-0.25%101,632
Dec 18, 2024123.93124.86116.87117.54117.54-5.10%130,056
Dec 17, 2024126.24126.70123.37123.86123.86-2.68%90,639
Dec 16, 2024125.56127.35124.92127.27127.271.51%53,672
Dec 13, 2024126.50126.74125.08125.38125.38-0.99%70,002
Dec 12, 2024128.05128.49126.45126.63126.63-1.56%111,465
Dec 11, 2024129.01130.37128.58128.64128.641.02%80,722
Dec 10, 2024127.39129.68125.21127.34127.340.08%68,215
Dec 9, 2024129.38130.93126.99127.24127.24-1.30%111,733
Dec 6, 2024129.10129.11126.25128.91128.910.77%77,912
Dec 5, 2024128.79130.00127.67127.92127.92-0.59%82,497
Dec 4, 2024126.26128.98125.71128.68128.682.14%63,704
Dec 3, 2024127.85128.00125.23125.98125.98-1.16%56,261
Dec 2, 2024126.27128.17125.20127.46127.460.93%80,970
Nov 29, 2024128.77128.95125.89126.28126.28-0.85%55,017
Nov 27, 2024128.58130.50127.05127.36127.360.10%66,076
Nov 26, 2024127.02128.57125.74127.23127.23-0.67%77,391
Nov 25, 2024128.18132.29128.09128.09128.091.43%142,197
Nov 22, 2024122.98126.45118.15126.28126.282.68%114,844
Nov 21, 2024121.74125.25120.72122.98122.981.46%119,471
Nov 20, 2024121.76122.33119.84121.21121.21-0.21%64,192
Nov 19, 2024119.78121.74119.78121.47121.47-0.12%47,745
Nov 18, 2024121.89123.52121.62121.62121.62-0.13%61,447
Nov 15, 2024123.00123.86120.15121.78121.78-0.93%101,685
Nov 14, 2024122.57123.77121.28122.92122.920.29%135,259
Nov 13, 2024126.25126.28122.57122.57122.57-2.90%132,698
Nov 12, 2024126.50127.60124.54126.23126.23-0.23%123,182
Nov 11, 2024125.00129.00123.77126.52126.523.10%134,789
Nov 8, 2024121.88123.34119.39122.71122.711.66%122,184
Nov 7, 2024125.79125.79119.27120.71120.71-4.72%138,584
Nov 6, 2024112.29128.31112.17126.69126.6915.72%389,052
Nov 5, 2024107.34109.61107.34109.48109.482.08%77,256
Nov 4, 2024107.77108.46106.91107.25107.25-1.07%61,626
Nov 1, 2024109.14111.05107.58108.41108.41-0.28%64,377
Oct 31, 2024110.65112.02108.61108.71108.71-1.97%64,926
Oct 30, 2024109.98113.81109.98110.90110.900.17%71,701
Oct 29, 2024110.44111.76110.32110.71110.71-0.44%76,904
Oct 28, 2024108.33111.60108.33111.20111.203.67%124,880
Oct 25, 2024108.82108.89107.13107.26107.26-1.71%46,631
Oct 24, 2024110.10110.20108.25109.13109.13-0.88%63,740
Oct 23, 2024109.41110.59108.41110.10110.100.09%76,560
Oct 22, 2024108.20110.00108.20110.00110.000.74%39,371
Oct 21, 2024114.33114.96108.78109.19109.19-4.20%105,916
Oct 18, 2024114.35114.44111.95113.98113.98-1.42%111,003
Oct 17, 2024112.00115.62110.49115.62115.623.22%120,106
Oct 16, 2024109.88112.62109.88112.01112.012.41%124,806
Oct 15, 2024107.35112.19107.14109.37109.372.08%111,256
Oct 14, 2024106.72107.73106.06107.14107.140.52%40,324
Oct 11, 2024103.64106.82103.64106.59106.593.37%53,465
Oct 10, 2024103.42103.84102.16103.12103.12-1.24%52,053
Oct 9, 2024102.87105.20102.87104.41104.411.63%69,876
Oct 8, 2024102.91103.35102.15102.74102.740.22%92,095
Oct 7, 2024102.57102.74101.49102.51102.51-0.53%59,242
Oct 4, 2024102.53103.54101.54103.06103.062.19%67,808
Oct 3, 202499.77101.2998.98100.85100.850.42%85,369
Oct 2, 2024101.86103.60100.21100.43100.43-1.67%76,284
Oct 1, 2024102.53103.41101.54102.14102.14-2.95%75,412
Sep 30, 2024104.07105.77104.04105.25105.250.68%69,879
Sep 27, 2024105.02106.46103.79104.54104.090.36%69,333
Sep 26, 2024106.02106.64103.98104.16103.71-0.61%97,773
Sep 25, 2024107.18107.18104.74104.80104.34-2.03%106,111
Sep 24, 2024107.12107.49105.96106.97106.51-0.11%115,836
Sep 23, 2024108.17108.65106.40107.09106.62-0.80%87,407
Sep 20, 2024109.98110.51107.90107.95107.48-2.17%1,310,101
Sep 19, 2024109.89110.65108.45110.34109.862.59%130,719
Sep 18, 2024106.65111.00105.47107.55107.080.74%175,554
Sep 17, 2024106.71109.25105.90106.76106.301.11%309,795
Sep 16, 2024105.15106.65103.69105.59105.130.83%125,922
Sep 13, 2024104.83105.65103.22104.72104.261.00%129,655
Sep 12, 2024105.48105.48102.91103.68103.23-0.95%90,063
Sep 11, 2024103.90105.21101.13104.67104.22-0.22%128,866
Sep 10, 2024105.36105.43102.83104.90104.44-0.37%88,420
Sep 9, 2024101.65106.59101.09105.29104.834.03%259,200
Sep 6, 2024102.94103.16100.35101.21100.77-1.17%84,662
Sep 5, 2024103.83103.85101.22102.41101.96-0.82%62,855
Sep 4, 2024103.77104.35102.30103.26102.81-1.03%73,167
Sep 3, 2024105.29106.85104.18104.33103.88-1.95%73,022
Aug 30, 2024107.68108.28105.30106.40105.94-0.74%118,508
Aug 29, 2024107.09107.82104.74107.19106.720.56%68,965
Aug 28, 2024105.27108.17105.21106.59106.130.59%57,949
Aug 27, 2024106.34106.34104.16105.97105.51-0.65%54,827
Aug 26, 2024107.98107.98104.48106.66106.20-0.37%78,107
Aug 23, 2024102.49108.35101.08107.06106.595.16%83,127
Aug 22, 2024101.79103.25101.14101.81101.37-0.24%54,243
Aug 21, 2024101.50102.08100.17102.05101.610.81%58,884
Aug 20, 2024102.69102.69100.94101.23100.79-1.49%46,435
Aug 19, 2024102.27103.59101.97102.76102.310.33%44,257
Aug 16, 2024101.63103.98100.12102.42101.970.65%64,741
Aug 15, 2024101.72102.96100.94101.76101.322.44%88,261
Aug 14, 202499.7299.8398.2399.3498.91-0.14%57,559
Aug 13, 202498.2199.6497.2199.4899.052.07%45,666
Aug 12, 2024100.45101.8597.3897.4697.04-2.52%46,136
Aug 9, 202498.84100.6798.1099.9899.550.72%78,768
Aug 8, 202498.2799.3898.1399.2798.842.16%56,327
Aug 7, 202498.3399.5696.5997.1796.750.06%61,884
Aug 6, 202496.5398.0695.9097.1196.690.36%77,058
Aug 5, 202498.6499.3995.7896.7696.34-4.53%110,084
Aug 2, 2024100.88101.8899.00101.35100.91-3.00%173,268
Aug 1, 2024107.24107.39103.00104.48104.03-2.75%119,000