Skip to main content
BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
118.44
-0.92 (-0.77%)
Mar 3, 2025, 4:00 PM EST - Market closed

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025118.91121.15117.78118.44118.44-0.77%108,665
Feb 28, 2025116.99119.97116.85119.36119.362.24%122,320
Feb 27, 2025116.89118.35115.82116.75116.750.02%67,728
Feb 26, 2025117.42117.91116.01116.73116.73-0.63%66,130
Feb 25, 2025117.23118.50117.01117.47117.470.75%109,057
Feb 24, 2025116.91117.69115.47116.60116.600.48%111,998
Feb 21, 2025118.74119.85115.66116.04116.04-1.39%114,244
Feb 20, 2025118.85119.28116.38117.68117.68-1.55%70,884
Feb 19, 2025120.09120.74118.71119.53119.53-1.46%88,868
Feb 18, 2025119.08121.53118.71121.30121.301.56%72,247
Feb 14, 2025120.40121.00118.74119.44119.44-0.43%65,548
Feb 13, 2025120.16120.51118.37119.95119.950.99%63,416
Feb 12, 2025120.31120.73118.68118.77118.77-3.12%83,980
Feb 11, 2025119.12122.61119.12122.59122.592.00%80,734
Feb 10, 2025121.00121.67119.81120.19120.19-0.73%92,405
Feb 7, 2025123.00123.00119.34121.07121.07-1.72%93,251
Feb 6, 2025122.29123.29121.50123.19123.190.95%82,855
Feb 5, 2025121.05122.12118.21122.03122.031.29%84,841
Feb 4, 2025116.65120.53115.66120.48120.483.38%96,145
Feb 3, 2025118.22119.36114.73116.54116.54-2.13%99,594
Jan 31, 2025117.75121.07117.45119.08119.080.13%488,513
Jan 30, 2025119.15121.06117.72118.93118.930.66%114,351
Jan 29, 2025118.79121.37116.16118.15118.15-1.01%142,839
Jan 28, 2025118.80120.46118.40119.35119.35-0.26%137,910
Jan 27, 2025118.95121.04117.55119.66119.660.87%164,862
Jan 24, 2025121.23121.90118.13118.63118.63-2.15%160,779
Jan 23, 2025120.08121.43119.92121.24121.240.44%119,116
Jan 22, 2025121.44121.48119.33120.71120.71-1.03%100,593
Jan 21, 2025120.92122.60120.71121.97121.971.85%97,008
Jan 17, 2025120.44120.44118.54119.75119.750.80%112,645
Jan 16, 2025117.66119.23116.33118.80118.800.93%145,708
Jan 15, 2025119.42119.95116.94117.71117.711.56%124,280
Jan 14, 2025113.50117.99113.50115.90115.902.83%100,746
Jan 13, 2025109.16112.71107.68112.71112.711.65%115,572
Jan 10, 2025111.66112.42109.91110.88110.88-2.87%105,228
Jan 8, 2025114.24115.19112.01114.16114.16-0.73%83,929
Jan 7, 2025116.54117.14113.91115.00115.00-1.06%96,582
Jan 6, 2025116.92118.88115.90116.23116.23-0.63%74,042
Jan 3, 2025116.94117.52114.91116.97116.970.75%121,843
Jan 2, 2025118.04118.79115.47116.10116.10-0.92%131,711
Dec 31, 2024119.96120.58117.15117.18117.18-2.04%119,338
Dec 30, 2024119.22120.57117.43119.62119.15-0.23%57,746
Dec 27, 2024120.32121.60118.06119.89119.42-1.09%61,077
Dec 26, 2024119.00121.52118.37121.21120.740.82%58,105
Dec 24, 2024118.94120.22117.76120.22119.751.39%34,403
Dec 23, 2024118.36119.22117.32118.57118.11-0.23%68,047
Dec 20, 2024115.94119.73115.20118.84118.381.36%415,592
Dec 19, 2024118.78120.45116.66117.25116.79-0.25%101,632
Dec 18, 2024123.93124.86116.87117.54117.08-5.10%130,056
Dec 17, 2024126.24126.70123.37123.86123.38-2.68%90,639
Dec 16, 2024125.56127.35124.92127.27126.771.51%53,672
Dec 13, 2024126.50126.74125.08125.38124.89-0.99%70,002
Dec 12, 2024128.05128.49126.45126.63126.14-1.56%111,465
Dec 11, 2024129.01130.37128.58128.64128.141.02%80,722
Dec 10, 2024127.39129.68125.21127.34126.840.08%68,215
Dec 9, 2024129.38130.93126.99127.24126.74-1.30%111,733
Dec 6, 2024129.10129.11126.25128.91128.410.77%77,912
Dec 5, 2024128.79130.00127.67127.92127.42-0.59%82,497
Dec 4, 2024126.26128.98125.71128.68128.182.14%63,704
Dec 3, 2024127.85128.00125.23125.98125.49-1.16%56,261
Dec 2, 2024126.27128.17125.20127.46126.960.93%80,970
Nov 29, 2024128.77128.95125.89126.28125.79-0.85%55,017
Nov 27, 2024128.58130.50127.05127.36126.860.10%66,076
Nov 26, 2024127.02128.57125.74127.23126.73-0.67%77,391
Nov 25, 2024128.18132.29128.09128.09127.591.43%142,197
Nov 22, 2024122.98126.45118.15126.28125.792.68%114,844
Nov 21, 2024121.74125.25120.72122.98122.501.46%119,471
Nov 20, 2024121.76122.33119.84121.21120.74-0.21%64,192
Nov 19, 2024119.78121.74119.78121.47121.00-0.12%47,745
Nov 18, 2024121.89123.52121.62121.62121.14-0.13%61,447
Nov 15, 2024123.00123.86120.15121.78121.30-0.93%101,685
Nov 14, 2024122.57123.77121.28122.92122.440.29%135,259
Nov 13, 2024126.25126.28122.57122.57122.09-2.90%132,698
Nov 12, 2024126.50127.60124.54126.23125.74-0.23%123,182
Nov 11, 2024125.00129.00123.77126.52126.033.10%134,789
Nov 8, 2024121.88123.34119.39122.71122.231.66%122,184
Nov 7, 2024125.79125.79119.27120.71120.24-4.72%138,584
Nov 6, 2024112.29128.31112.17126.69126.2015.72%389,052
Nov 5, 2024107.34109.61107.34109.48109.052.08%77,256
Nov 4, 2024107.77108.46106.91107.25106.83-1.07%61,626
Nov 1, 2024109.14111.05107.58108.41107.99-0.28%64,377
Oct 31, 2024110.65112.02108.61108.71108.29-1.97%64,926
Oct 30, 2024109.98113.81109.98110.90110.470.17%71,701
Oct 29, 2024110.44111.76110.32110.71110.28-0.44%76,904
Oct 28, 2024108.33111.60108.33111.20110.773.67%124,880
Oct 25, 2024108.82108.89107.13107.26106.84-1.71%46,631
Oct 24, 2024110.10110.20108.25109.13108.70-0.88%63,740
Oct 23, 2024109.41110.59108.41110.10109.670.09%76,560
Oct 22, 2024108.20110.00108.20110.00109.570.74%39,371
Oct 21, 2024114.33114.96108.78109.19108.76-4.20%105,916
Oct 18, 2024114.35114.44111.95113.98113.53-1.42%111,003
Oct 17, 2024112.00115.62110.49115.62115.173.22%120,106
Oct 16, 2024109.88112.62109.88112.01111.572.41%124,806
Oct 15, 2024107.35112.19107.14109.37108.942.08%111,256
Oct 14, 2024106.72107.73106.06107.14106.720.52%40,324
Oct 11, 2024103.64106.82103.64106.59106.173.37%53,465
Oct 10, 2024103.42103.84102.16103.12102.72-1.24%52,053
Oct 9, 2024102.87105.20102.87104.41104.001.63%69,876
Oct 8, 2024102.91103.35102.15102.74102.340.22%92,095
Oct 7, 2024102.57102.74101.49102.51102.11-0.53%59,242