Skip to main content
logo
BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
133.75
-0.80 (-0.59%)
At close: Sep 12, 2025, 4:00 PM EDT
133.54
-0.21 (-0.16%)
After-hours: Sep 12, 2025, 4:57 PM EDT

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025134.44135.00133.25133.54133.54-0.75%117,064
Sep 11, 2025134.16135.00133.85134.55134.550.43%137,789
Sep 10, 2025133.79135.00133.50133.98133.98-0.06%117,716
Sep 9, 2025135.01135.73133.05134.06134.06-0.91%110,015
Sep 8, 2025134.73135.76133.58135.29135.290.76%82,120
Sep 5, 2025136.79138.77133.81134.27134.27-1.62%114,518
Sep 4, 2025133.97136.59133.60136.48136.482.21%91,104
Sep 3, 2025132.57133.86132.37133.53133.530.46%74,666
Sep 2, 2025131.44133.01130.10132.92132.92-0.04%76,886
Aug 29, 2025134.32134.99132.97132.97132.97-0.96%98,035
Aug 28, 2025134.49134.50133.04134.26134.260.31%102,670
Aug 27, 2025132.55134.13132.55133.85133.850.74%81,124
Aug 26, 2025131.65133.19129.96132.87132.870.78%107,941
Aug 25, 2025131.70133.16130.63131.84131.84-0.80%99,365
Aug 22, 2025126.01133.00126.01132.90132.905.90%139,482
Aug 21, 2025126.15126.44125.10125.50125.50-0.73%102,716
Aug 20, 2025125.63126.68125.14126.42126.420.86%81,689
Aug 19, 2025124.98125.87124.40125.34125.340.28%68,466
Aug 18, 2025123.48124.99123.00124.99124.991.54%96,938
Aug 15, 2025125.14125.14122.92123.09123.09-1.50%117,315
Aug 14, 2025125.51125.51123.83124.97124.97-1.35%81,375
Aug 13, 2025125.00127.00124.86126.68126.681.44%136,689
Aug 12, 2025121.03124.99121.03124.88124.883.56%120,287
Aug 11, 2025121.68121.68119.89120.59120.59-0.36%72,871
Aug 8, 2025120.89121.91120.25121.03121.030.90%59,923
Aug 7, 2025122.82122.82119.73119.95119.95-1.94%74,235
Aug 6, 2025123.17123.74121.37122.32122.32-0.35%140,206
Aug 5, 2025122.83122.90120.64122.75122.75-0.10%111,771
Aug 4, 2025122.21122.97121.60122.87122.870.47%72,853
Aug 1, 2025123.50123.50121.15122.30122.30-1.78%198,648
Jul 31, 2025123.93125.96123.32124.52124.52-0.41%134,027
Jul 30, 2025127.26127.73124.62125.03125.03-1.18%152,216
Jul 29, 2025127.81128.37126.40126.52126.52-0.39%91,949
Jul 28, 2025126.82127.48126.47127.01127.010.30%75,483
Jul 25, 2025126.69127.13125.68126.63126.63-0.17%67,341
Jul 24, 2025128.26128.90126.72126.85126.85-1.57%90,535
Jul 23, 2025132.05132.05128.07128.87128.87-1.87%114,310
Jul 22, 2025133.07134.13131.32131.33131.33-1.37%132,724
Jul 21, 2025135.93135.93132.88133.16133.16-1.58%200,352
Jul 18, 2025136.85137.40131.46135.30135.303.06%231,659
Jul 17, 2025127.82132.64126.56131.28131.282.71%269,399
Jul 16, 2025127.39128.62125.54127.81127.811.19%144,356
Jul 15, 2025130.94131.24126.30126.31126.31-3.57%224,456
Jul 14, 2025128.15131.25128.15130.98130.981.60%275,505
Jul 11, 2025130.67130.81128.76128.92128.92-1.52%248,360
Jul 10, 2025130.06131.79129.07130.91130.910.66%204,180
Jul 9, 2025130.69131.05129.31130.05130.050.16%78,068
Jul 8, 2025129.49131.07127.65129.85129.850.39%173,423
Jul 7, 2025130.34132.00128.54129.34129.34-1.53%140,503
Jul 3, 2025130.88131.95129.35131.35131.351.13%50,279