BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
111.46
-1.12 (-0.99%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025112.58112.58110.75111.53111.53-0.93%100,813
Oct 27, 2025113.07113.19111.57112.58112.58-0.17%67,245
Oct 24, 2025112.32113.08111.65112.77112.771.32%68,830
Oct 23, 2025112.57113.62111.11111.30111.30-1.27%82,181
Oct 22, 2025113.59115.09112.24112.73112.73-0.32%121,516
Oct 21, 2025114.53115.00112.91113.09113.09-1.52%84,292
Oct 20, 2025113.10115.00112.56114.83114.831.68%107,493
Oct 17, 2025115.18119.00112.54112.93112.93-1.53%170,665
Oct 16, 2025122.32123.00113.81114.68114.68-6.53%189,659
Oct 15, 2025126.02126.14122.11122.69122.69-2.14%85,741
Oct 14, 2025120.00125.67120.00125.38125.383.75%115,957
Oct 13, 2025121.38121.60119.97120.84120.840.62%142,732
Oct 10, 2025124.04125.12119.85120.09120.09-3.32%115,626
Oct 9, 2025124.84124.87123.13124.22124.22-0.71%64,157
Oct 8, 2025126.86127.46125.00125.11125.11-0.79%66,962
Oct 7, 2025126.99128.87125.95126.10126.10-0.87%117,029
Oct 6, 2025127.41128.95125.73127.21127.210.54%132,497
Oct 3, 2025124.79127.32124.79126.53126.531.30%113,234
Oct 2, 2025124.90126.00123.50124.91124.91-0.26%70,245
Oct 1, 2025125.52126.75124.00125.23125.23-0.96%88,941
Sep 30, 2025126.92127.94124.86126.45126.45-0.99%102,547
Sep 29, 2025130.99131.40127.46127.71127.22-2.35%163,261
Sep 26, 2025130.86132.29130.23130.79130.290.30%95,851
Sep 25, 2025130.78131.08129.57130.40129.90-0.47%90,220
Sep 24, 2025129.74131.83129.55131.01130.500.87%116,280
Sep 23, 2025129.68131.98129.16129.89129.380.51%128,391
Sep 22, 2025131.07131.53129.13129.23128.73-1.96%134,014
Sep 19, 2025135.37135.42131.81131.81131.30-2.58%434,301
Sep 18, 2025132.06135.38131.99135.30134.783.18%164,627
Sep 17, 2025129.42133.75129.00131.13130.621.67%149,186
Sep 16, 2025132.63133.67128.89128.97128.47-3.18%160,078
Sep 15, 2025133.99135.05132.88133.21132.70-0.25%252,194
Sep 12, 2025134.44135.00133.25133.54133.03-0.75%117,064
Sep 11, 2025134.16135.00133.85134.55134.030.43%137,789
Sep 10, 2025133.79135.00133.50133.98133.46-0.06%117,716
Sep 9, 2025135.01135.73133.05134.06133.54-0.91%110,015
Sep 8, 2025134.73135.76133.58135.29134.770.76%82,120
Sep 5, 2025136.79138.77133.81134.27133.75-1.62%114,518
Sep 4, 2025133.97136.59133.60136.48135.952.21%91,104
Sep 3, 2025132.57133.86132.37133.53133.020.46%74,666
Sep 2, 2025131.44133.01130.10132.92132.41-0.04%76,886
Aug 29, 2025134.32134.99132.97132.97132.46-0.96%98,035
Aug 28, 2025134.49134.50133.04134.26133.740.31%102,670
Aug 27, 2025132.55134.13132.55133.85133.330.74%81,124
Aug 26, 2025131.65133.19129.96132.87132.360.78%107,941
Aug 25, 2025131.70133.16130.63131.84131.33-0.80%99,365
Aug 22, 2025126.01133.00126.01132.90132.395.90%139,482
Aug 21, 2025126.15126.44125.10125.50125.02-0.73%102,716
Aug 20, 2025125.63126.68125.14126.42125.930.86%81,689
Aug 19, 2025124.98125.87124.40125.34124.860.28%68,466