Skip to main content
BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
118.18
+1.48 (1.27%)
Apr 23, 2025, 4:00 PM EDT - Market closed

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 2025111.36112.54111.10112.52112.052.65%79,249
Mar 21, 2025109.00112.23107.36109.61109.15-0.01%455,196
Mar 20, 2025110.10112.65109.57109.62109.16-1.33%92,058
Mar 19, 2025110.28111.90109.77111.10110.640.68%108,049
Mar 18, 2025110.44111.05109.49110.35109.89-0.70%85,062
Mar 17, 2025111.71112.18110.25111.13110.67-0.39%96,684
Mar 14, 2025109.93111.75108.40111.56111.102.12%78,905
Mar 13, 2025109.41111.42108.49109.24108.790.01%86,005
Mar 12, 2025110.28113.04108.05109.23108.780.72%69,995
Mar 11, 2025109.09111.25108.01108.45108.000.16%97,852
Mar 10, 2025111.17112.58107.86108.28107.83-3.99%132,569
Mar 7, 2025113.25114.24110.27112.78112.31-0.27%176,079
Mar 6, 2025113.56114.00112.27113.09112.62-1.81%118,705
Mar 5, 2025114.60116.10113.40115.17114.690.18%85,406
Mar 4, 2025117.51117.51113.58114.96114.48-2.94%93,577
Mar 3, 2025118.91121.15117.78118.44117.95-0.77%108,772
Feb 28, 2025116.99119.97116.85119.36118.862.24%122,320
Feb 27, 2025116.89118.35115.82116.75116.260.02%67,728
Feb 26, 2025117.42117.91116.01116.73116.24-0.63%66,130
Feb 25, 2025117.23118.50117.01117.47116.980.75%109,057
Feb 24, 2025116.91117.69115.47116.60116.110.48%111,998
Feb 21, 2025118.74119.85115.66116.04115.56-1.39%114,244
Feb 20, 2025118.85119.28116.38117.68117.19-1.55%70,884
Feb 19, 2025120.09120.74118.71119.53119.03-1.46%88,868
Feb 18, 2025119.08121.53118.71121.30120.791.56%72,247
Feb 14, 2025120.40121.00118.74119.44118.94-0.43%65,548
Feb 13, 2025120.16120.51118.37119.95119.450.99%63,416
Feb 12, 2025120.31120.73118.68118.77118.28-3.12%83,980
Feb 11, 2025119.12122.61119.12122.59122.082.00%80,734