BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
122.57
-3.66 (-2.90%)
Nov 13, 2024, 4:00 PM EST - Market closed
BancFirst Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 13, 2024 | 126.25 | 126.28 | 122.57 | 122.57 | 122.57 | -2.90% | 132,698 |
Nov 12, 2024 | 126.50 | 127.60 | 124.54 | 126.23 | 126.23 | -0.23% | 123,182 |
Nov 11, 2024 | 125.00 | 129.00 | 123.77 | 126.52 | 126.52 | 3.10% | 134,789 |
Nov 8, 2024 | 121.88 | 123.34 | 119.39 | 122.71 | 122.71 | 1.66% | 122,184 |
Nov 7, 2024 | 125.79 | 125.79 | 119.27 | 120.71 | 120.71 | -4.72% | 138,584 |
Nov 6, 2024 | 112.29 | 128.31 | 112.17 | 126.69 | 126.69 | 15.72% | 389,052 |
Nov 5, 2024 | 107.34 | 109.61 | 107.34 | 109.48 | 109.48 | 2.08% | 77,256 |
Nov 4, 2024 | 107.77 | 108.46 | 106.91 | 107.25 | 107.25 | -1.07% | 61,626 |
Nov 1, 2024 | 109.14 | 111.05 | 107.58 | 108.41 | 108.41 | -0.28% | 64,377 |
Oct 31, 2024 | 110.65 | 112.02 | 108.61 | 108.71 | 108.71 | -1.97% | 64,926 |
Oct 30, 2024 | 109.98 | 113.81 | 109.98 | 110.90 | 110.90 | 0.17% | 71,701 |
Oct 29, 2024 | 110.44 | 111.76 | 110.32 | 110.71 | 110.71 | -0.44% | 76,904 |
Oct 28, 2024 | 108.33 | 111.60 | 108.33 | 111.20 | 111.20 | 3.67% | 124,880 |
Oct 25, 2024 | 108.82 | 108.89 | 107.13 | 107.26 | 107.26 | -1.71% | 46,631 |
Oct 24, 2024 | 110.10 | 110.20 | 108.25 | 109.13 | 109.13 | -0.88% | 63,740 |
Oct 23, 2024 | 109.41 | 110.59 | 108.41 | 110.10 | 110.10 | 0.09% | 76,560 |
Oct 22, 2024 | 108.20 | 110.00 | 108.20 | 110.00 | 110.00 | 0.74% | 39,371 |
Oct 21, 2024 | 114.33 | 114.96 | 108.78 | 109.19 | 109.19 | -4.20% | 105,916 |
Oct 18, 2024 | 114.35 | 114.44 | 111.95 | 113.98 | 113.98 | -1.42% | 111,003 |
Oct 17, 2024 | 112.00 | 115.62 | 110.49 | 115.62 | 115.62 | 3.22% | 120,106 |
Oct 16, 2024 | 109.88 | 112.62 | 109.88 | 112.01 | 112.01 | 2.41% | 124,806 |
Oct 15, 2024 | 107.35 | 112.19 | 107.14 | 109.37 | 109.37 | 2.08% | 111,256 |
Oct 14, 2024 | 106.72 | 107.73 | 106.06 | 107.14 | 107.14 | 0.52% | 40,324 |
Oct 11, 2024 | 103.64 | 106.82 | 103.64 | 106.59 | 106.59 | 3.37% | 53,465 |
Oct 10, 2024 | 103.42 | 103.84 | 102.16 | 103.12 | 103.12 | -1.24% | 52,053 |
Oct 9, 2024 | 102.87 | 105.20 | 102.87 | 104.41 | 104.41 | 1.63% | 69,876 |
Oct 8, 2024 | 102.91 | 103.35 | 102.15 | 102.74 | 102.74 | 0.22% | 92,095 |
Oct 7, 2024 | 102.57 | 102.74 | 101.49 | 102.51 | 102.51 | -0.53% | 59,242 |
Oct 4, 2024 | 102.53 | 103.54 | 101.54 | 103.06 | 103.06 | 2.19% | 67,808 |
Oct 3, 2024 | 99.77 | 101.29 | 98.98 | 100.85 | 100.85 | 0.42% | 85,369 |
Oct 2, 2024 | 101.86 | 103.60 | 100.21 | 100.43 | 100.43 | -1.67% | 76,284 |
Oct 1, 2024 | 102.53 | 103.41 | 101.54 | 102.14 | 102.14 | -2.95% | 75,412 |
Sep 30, 2024 | 104.07 | 105.77 | 104.04 | 105.25 | 105.25 | 0.68% | 69,879 |
Sep 27, 2024 | 105.02 | 106.46 | 103.79 | 104.54 | 104.09 | 0.36% | 69,333 |
Sep 26, 2024 | 106.02 | 106.64 | 103.98 | 104.16 | 103.71 | -0.61% | 97,773 |
Sep 25, 2024 | 107.18 | 107.18 | 104.74 | 104.80 | 104.34 | -2.03% | 106,111 |
Sep 24, 2024 | 107.12 | 107.49 | 105.96 | 106.97 | 106.51 | -0.11% | 115,836 |
Sep 23, 2024 | 108.17 | 108.65 | 106.40 | 107.09 | 106.62 | -0.80% | 87,407 |
Sep 20, 2024 | 109.98 | 110.51 | 107.90 | 107.95 | 107.48 | -2.17% | 1,310,101 |
Sep 19, 2024 | 109.89 | 110.65 | 108.45 | 110.34 | 109.86 | 2.59% | 130,719 |
Sep 18, 2024 | 106.65 | 111.00 | 105.47 | 107.55 | 107.08 | 0.74% | 175,554 |
Sep 17, 2024 | 106.71 | 109.25 | 105.90 | 106.76 | 106.30 | 1.11% | 309,795 |
Sep 16, 2024 | 105.15 | 106.65 | 103.69 | 105.59 | 105.13 | 0.83% | 125,922 |
Sep 13, 2024 | 104.83 | 105.65 | 103.22 | 104.72 | 104.26 | 1.00% | 129,655 |
Sep 12, 2024 | 105.48 | 105.48 | 102.91 | 103.68 | 103.23 | -0.95% | 90,063 |
Sep 11, 2024 | 103.90 | 105.21 | 101.13 | 104.67 | 104.22 | -0.22% | 128,866 |
Sep 10, 2024 | 105.36 | 105.43 | 102.83 | 104.90 | 104.44 | -0.37% | 88,420 |
Sep 9, 2024 | 101.65 | 106.59 | 101.09 | 105.29 | 104.83 | 4.03% | 259,200 |
Sep 6, 2024 | 102.94 | 103.16 | 100.35 | 101.21 | 100.77 | -1.17% | 84,662 |
Sep 5, 2024 | 103.83 | 103.85 | 101.22 | 102.41 | 101.96 | -0.82% | 62,855 |
Sep 4, 2024 | 103.77 | 104.35 | 102.30 | 103.26 | 102.81 | -1.03% | 73,167 |
Sep 3, 2024 | 105.29 | 106.85 | 104.18 | 104.33 | 103.88 | -1.95% | 73,022 |
Aug 30, 2024 | 107.68 | 108.28 | 105.30 | 106.40 | 105.94 | -0.74% | 118,508 |
Aug 29, 2024 | 107.09 | 107.82 | 104.74 | 107.19 | 106.72 | 0.56% | 68,965 |
Aug 28, 2024 | 105.27 | 108.17 | 105.21 | 106.59 | 106.13 | 0.59% | 57,949 |
Aug 27, 2024 | 106.34 | 106.34 | 104.16 | 105.97 | 105.51 | -0.65% | 54,827 |
Aug 26, 2024 | 107.98 | 107.98 | 104.48 | 106.66 | 106.20 | -0.37% | 78,107 |
Aug 23, 2024 | 102.49 | 108.35 | 101.08 | 107.06 | 106.59 | 5.16% | 83,127 |
Aug 22, 2024 | 101.79 | 103.25 | 101.14 | 101.81 | 101.37 | -0.24% | 54,243 |
Aug 21, 2024 | 101.50 | 102.08 | 100.17 | 102.05 | 101.61 | 0.81% | 58,884 |
Aug 20, 2024 | 102.69 | 102.69 | 100.94 | 101.23 | 100.79 | -1.49% | 46,435 |
Aug 19, 2024 | 102.27 | 103.59 | 101.97 | 102.76 | 102.31 | 0.33% | 44,257 |
Aug 16, 2024 | 101.63 | 103.98 | 100.12 | 102.42 | 101.97 | 0.65% | 64,741 |
Aug 15, 2024 | 101.72 | 102.96 | 100.94 | 101.76 | 101.32 | 2.44% | 88,261 |
Aug 14, 2024 | 99.72 | 99.83 | 98.23 | 99.34 | 98.91 | -0.14% | 57,559 |
Aug 13, 2024 | 98.21 | 99.64 | 97.21 | 99.48 | 99.05 | 2.07% | 45,666 |
Aug 12, 2024 | 100.45 | 101.85 | 97.38 | 97.46 | 97.04 | -2.52% | 46,136 |
Aug 9, 2024 | 98.84 | 100.67 | 98.10 | 99.98 | 99.55 | 0.72% | 78,768 |
Aug 8, 2024 | 98.27 | 99.38 | 98.13 | 99.27 | 98.84 | 2.16% | 56,327 |
Aug 7, 2024 | 98.33 | 99.56 | 96.59 | 97.17 | 96.75 | 0.06% | 61,884 |
Aug 6, 2024 | 96.53 | 98.06 | 95.90 | 97.11 | 96.69 | 0.36% | 77,058 |
Aug 5, 2024 | 98.64 | 99.39 | 95.78 | 96.76 | 96.34 | -4.53% | 110,084 |
Aug 2, 2024 | 100.88 | 101.88 | 99.00 | 101.35 | 100.91 | -3.00% | 173,268 |
Aug 1, 2024 | 107.24 | 107.39 | 103.00 | 104.48 | 104.03 | -2.75% | 119,000 |
Jul 31, 2024 | 108.12 | 110.80 | 107.13 | 107.43 | 106.96 | -0.82% | 103,601 |
Jul 30, 2024 | 107.85 | 108.96 | 106.77 | 108.32 | 107.85 | 0.58% | 52,045 |
Jul 29, 2024 | 110.00 | 110.10 | 107.27 | 107.70 | 107.23 | -2.28% | 94,019 |
Jul 26, 2024 | 109.45 | 110.75 | 107.97 | 110.21 | 109.73 | 1.58% | 88,532 |
Jul 25, 2024 | 105.96 | 110.39 | 105.96 | 108.50 | 108.03 | 2.69% | 165,386 |
Jul 24, 2024 | 106.97 | 108.74 | 105.48 | 105.66 | 105.20 | -1.73% | 137,182 |
Jul 23, 2024 | 104.00 | 107.75 | 103.50 | 107.52 | 107.05 | 2.41% | 174,067 |
Jul 22, 2024 | 104.07 | 106.00 | 100.75 | 104.99 | 104.53 | 0.10% | 249,581 |
Jul 19, 2024 | 102.60 | 107.64 | 101.06 | 104.88 | 104.42 | 5.02% | 251,041 |
Jul 18, 2024 | 99.20 | 101.99 | 98.43 | 99.87 | 99.44 | 0.01% | 163,812 |
Jul 17, 2024 | 98.25 | 100.80 | 97.37 | 99.86 | 99.43 | 0.86% | 144,458 |
Jul 16, 2024 | 95.00 | 99.23 | 94.34 | 99.01 | 98.58 | 5.03% | 151,602 |
Jul 15, 2024 | 92.42 | 95.65 | 92.42 | 94.27 | 93.86 | 3.19% | 91,300 |
Jul 12, 2024 | 92.35 | 92.68 | 91.02 | 91.36 | 90.96 | 0.12% | 66,349 |
Jul 11, 2024 | 89.99 | 91.97 | 88.65 | 91.25 | 90.85 | 3.62% | 106,334 |
Jul 10, 2024 | 86.80 | 88.06 | 86.18 | 88.06 | 87.68 | 1.63% | 58,849 |
Jul 9, 2024 | 85.00 | 86.67 | 84.48 | 86.65 | 86.27 | 1.45% | 54,144 |
Jul 8, 2024 | 86.34 | 87.10 | 85.29 | 85.41 | 85.04 | -0.11% | 78,052 |
Jul 5, 2024 | 86.92 | 86.92 | 85.33 | 85.50 | 85.13 | -1.27% | 40,035 |
Jul 3, 2024 | 88.13 | 88.13 | 86.54 | 86.60 | 86.22 | -1.39% | 24,345 |
Jul 2, 2024 | 87.37 | 88.30 | 87.08 | 87.82 | 87.44 | 0.91% | 61,822 |
Jul 1, 2024 | 87.29 | 88.52 | 86.79 | 87.03 | 86.65 | -0.76% | 49,886 |
Jun 28, 2024 | 86.85 | 88.60 | 86.17 | 87.70 | 87.32 | 1.39% | 242,494 |
Jun 27, 2024 | 85.55 | 86.56 | 84.87 | 86.50 | 85.70 | 1.36% | 62,850 |
Jun 26, 2024 | 84.16 | 85.71 | 83.87 | 85.34 | 84.55 | 0.70% | 84,757 |
Jun 25, 2024 | 84.60 | 84.87 | 83.86 | 84.75 | 83.97 | -0.54% | 54,272 |