BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
126.55
-0.30 (-0.24%)
At close: Jul 25, 2025, 4:00 PM
126.63
+0.08 (0.06%)
After-hours: Jul 25, 2025, 4:11 PM EDT
BancFirst Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 126.69 | 127.13 | 125.68 | 126.52 | - | -0.26% | 37,156 |
Jul 24, 2025 | 128.26 | 128.90 | 126.72 | 126.85 | 126.85 | -1.57% | 90,535 |
Jul 23, 2025 | 132.05 | 132.05 | 128.07 | 128.87 | 128.87 | -1.87% | 114,310 |
Jul 22, 2025 | 133.07 | 134.13 | 131.32 | 131.33 | 131.33 | -1.37% | 132,724 |
Jul 21, 2025 | 135.93 | 135.93 | 132.88 | 133.16 | 133.16 | -1.58% | 200,352 |
Jul 18, 2025 | 136.85 | 137.40 | 131.46 | 135.30 | 135.30 | 3.06% | 231,659 |
Jul 17, 2025 | 127.82 | 132.64 | 126.56 | 131.28 | 131.28 | 2.71% | 269,399 |
Jul 16, 2025 | 127.39 | 128.62 | 125.54 | 127.81 | 127.81 | 1.19% | 144,356 |
Jul 15, 2025 | 130.94 | 131.24 | 126.30 | 126.31 | 126.31 | -3.57% | 224,456 |
Jul 14, 2025 | 128.15 | 131.25 | 128.15 | 130.98 | 130.98 | 1.60% | 275,505 |
Jul 11, 2025 | 130.67 | 130.81 | 128.76 | 128.92 | 128.92 | -1.52% | 248,360 |
Jul 10, 2025 | 130.06 | 131.79 | 129.07 | 130.91 | 130.91 | 0.66% | 204,180 |
Jul 9, 2025 | 130.69 | 131.05 | 129.31 | 130.05 | 130.05 | 0.16% | 78,068 |
Jul 8, 2025 | 129.49 | 131.07 | 127.65 | 129.85 | 129.85 | 0.39% | 173,423 |
Jul 7, 2025 | 130.34 | 132.00 | 128.54 | 129.34 | 129.34 | -1.53% | 140,503 |
Jul 3, 2025 | 130.88 | 131.95 | 129.35 | 131.35 | 131.35 | 1.13% | 50,279 |
Jul 2, 2025 | 128.10 | 129.95 | 124.99 | 129.88 | 129.88 | 1.85% | 104,479 |
Jul 1, 2025 | 123.49 | 128.75 | 121.39 | 127.52 | 127.52 | 3.15% | 97,641 |
Jun 30, 2025 | 124.71 | 125.18 | 123.54 | 123.62 | 123.62 | -1.11% | 85,341 |
Jun 27, 2025 | 125.51 | 126.05 | 123.95 | 125.01 | 124.55 | 0.18% | 611,925 |
Jun 26, 2025 | 123.08 | 125.92 | 121.92 | 124.79 | 124.33 | 1.59% | 70,593 |
Jun 25, 2025 | 123.39 | 123.65 | 122.05 | 122.84 | 122.39 | -0.45% | 80,818 |
Jun 24, 2025 | 124.00 | 125.38 | 122.73 | 123.39 | 122.93 | 0.02% | 104,575 |
Jun 23, 2025 | 119.40 | 123.45 | 119.27 | 123.37 | 122.91 | 3.22% | 85,657 |
Jun 20, 2025 | 119.40 | 119.75 | 117.93 | 119.52 | 119.08 | 0.83% | 191,813 |
Jun 18, 2025 | 117.85 | 120.03 | 117.27 | 118.54 | 118.10 | 0.42% | 72,817 |
Jun 17, 2025 | 117.85 | 119.00 | 117.60 | 118.04 | 117.60 | -0.80% | 77,979 |
Jun 16, 2025 | 121.19 | 121.80 | 118.61 | 118.99 | 118.55 | -0.76% | 122,657 |
Jun 13, 2025 | 121.44 | 122.11 | 119.79 | 119.90 | 119.46 | -2.69% | 109,524 |
Jun 12, 2025 | 122.52 | 123.54 | 121.47 | 123.21 | 122.75 | - | 69,475 |
Jun 11, 2025 | 125.50 | 125.50 | 122.66 | 123.22 | 122.76 | -1.50% | 72,636 |
Jun 10, 2025 | 123.48 | 125.26 | 123.07 | 125.09 | 124.63 | 1.72% | 79,596 |
Jun 9, 2025 | 122.97 | 124.66 | 122.32 | 122.98 | 122.52 | -0.07% | 83,356 |
Jun 6, 2025 | 122.48 | 123.58 | 121.96 | 123.06 | 122.60 | 1.95% | 76,569 |
Jun 5, 2025 | 121.83 | 122.09 | 120.20 | 120.71 | 120.26 | -0.96% | 72,210 |
Jun 4, 2025 | 123.50 | 124.47 | 121.73 | 121.88 | 121.43 | -1.59% | 55,250 |
Jun 3, 2025 | 121.63 | 124.49 | 121.10 | 123.85 | 123.39 | 1.49% | 71,719 |
Jun 2, 2025 | 123.76 | 124.03 | 121.54 | 122.03 | 121.58 | -1.35% | 82,991 |
May 30, 2025 | 123.87 | 124.15 | 122.10 | 123.71 | 123.25 | -0.27% | 110,118 |
May 29, 2025 | 123.66 | 126.25 | 122.67 | 124.04 | 123.58 | 0.25% | 58,086 |
May 28, 2025 | 125.53 | 126.27 | 123.13 | 123.72 | 123.26 | -1.93% | 78,965 |
May 27, 2025 | 123.93 | 126.79 | 123.12 | 126.15 | 125.68 | 2.68% | 91,847 |
May 23, 2025 | 121.21 | 123.82 | 121.21 | 122.86 | 122.41 | -0.78% | 68,972 |
May 22, 2025 | 124.84 | 126.26 | 123.82 | 123.82 | 123.36 | -1.66% | 76,334 |
May 21, 2025 | 128.92 | 129.10 | 125.62 | 125.91 | 125.44 | -2.80% | 100,564 |
May 20, 2025 | 130.00 | 130.08 | 128.70 | 129.54 | 129.06 | -0.32% | 69,050 |
May 19, 2025 | 127.94 | 129.97 | 127.26 | 129.96 | 129.48 | 1.14% | 88,277 |
May 16, 2025 | 128.05 | 129.22 | 125.99 | 128.50 | 128.02 | 0.20% | 79,382 |
May 15, 2025 | 128.29 | 128.97 | 127.39 | 128.24 | 127.77 | 0.29% | 95,643 |
May 14, 2025 | 128.00 | 128.80 | 127.35 | 127.87 | 127.40 | -0.44% | 101,178 |