BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
106.66
-1.07 (-0.99%)
At close: Nov 20, 2025, 4:00 PM EST
106.50
-0.16 (-0.15%)
After-hours: Nov 20, 2025, 4:00 PM EST
BancFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 108.99 | 109.47 | 105.55 | 108.55 | - | 0.76% | 72,747 |
| Nov 19, 2025 | 107.65 | 109.26 | 107.18 | 107.73 | 107.73 | 0.07% | 109,363 |
| Nov 18, 2025 | 106.73 | 109.48 | 105.70 | 107.65 | 107.65 | 0.65% | 163,225 |
| Nov 17, 2025 | 110.97 | 111.17 | 105.74 | 106.95 | 106.95 | -3.76% | 129,958 |
| Nov 14, 2025 | 110.18 | 111.43 | 108.48 | 111.13 | 111.13 | 0.86% | 103,813 |
| Nov 13, 2025 | 111.58 | 113.00 | 109.78 | 110.18 | 110.18 | -1.84% | 104,223 |
| Nov 12, 2025 | 112.79 | 114.90 | 111.72 | 112.25 | 112.25 | -0.58% | 118,477 |
| Nov 11, 2025 | 112.63 | 113.98 | 111.23 | 112.90 | 112.90 | 0.15% | 108,576 |
| Nov 10, 2025 | 111.19 | 113.17 | 110.76 | 112.73 | 112.73 | 1.82% | 103,597 |
| Nov 7, 2025 | 108.93 | 110.81 | 107.66 | 110.71 | 110.71 | 2.05% | 130,979 |
| Nov 6, 2025 | 110.00 | 110.49 | 108.44 | 108.49 | 108.49 | -1.94% | 108,238 |
| Nov 5, 2025 | 109.24 | 111.39 | 107.44 | 110.64 | 110.64 | 1.66% | 77,156 |
| Nov 4, 2025 | 107.91 | 109.01 | 107.00 | 108.83 | 108.83 | 0.55% | 108,221 |
| Nov 3, 2025 | 108.27 | 109.53 | 106.71 | 108.23 | 108.23 | -0.58% | 130,887 |
| Oct 31, 2025 | 108.90 | 109.38 | 107.92 | 108.86 | 108.86 | -0.78% | 136,410 |
| Oct 30, 2025 | 108.92 | 111.00 | 108.92 | 109.72 | 109.72 | 0.25% | 88,157 |
| Oct 29, 2025 | 110.92 | 113.02 | 108.94 | 109.45 | 109.45 | -1.86% | 130,075 |
| Oct 28, 2025 | 112.58 | 112.58 | 110.75 | 111.53 | 111.53 | -0.93% | 100,813 |
| Oct 27, 2025 | 113.07 | 113.19 | 111.57 | 112.58 | 112.58 | -0.17% | 67,245 |
| Oct 24, 2025 | 112.32 | 113.08 | 111.65 | 112.77 | 112.77 | 1.32% | 68,830 |
| Oct 23, 2025 | 112.57 | 113.62 | 111.11 | 111.30 | 111.30 | -1.27% | 82,181 |
| Oct 22, 2025 | 113.59 | 115.09 | 112.24 | 112.73 | 112.73 | -0.32% | 121,516 |
| Oct 21, 2025 | 114.53 | 115.00 | 112.91 | 113.09 | 113.09 | -1.52% | 84,292 |
| Oct 20, 2025 | 113.10 | 115.00 | 112.56 | 114.83 | 114.83 | 1.68% | 107,493 |
| Oct 17, 2025 | 115.18 | 119.00 | 112.54 | 112.93 | 112.93 | -1.53% | 170,665 |
| Oct 16, 2025 | 122.32 | 123.00 | 113.81 | 114.68 | 114.68 | -6.53% | 189,659 |
| Oct 15, 2025 | 126.02 | 126.14 | 122.11 | 122.69 | 122.69 | -2.14% | 85,741 |
| Oct 14, 2025 | 120.00 | 125.67 | 120.00 | 125.38 | 125.38 | 3.75% | 115,957 |
| Oct 13, 2025 | 121.38 | 121.60 | 119.97 | 120.84 | 120.84 | 0.62% | 142,732 |
| Oct 10, 2025 | 124.04 | 125.12 | 119.85 | 120.09 | 120.09 | -3.32% | 115,626 |
| Oct 9, 2025 | 124.84 | 124.87 | 123.13 | 124.22 | 124.22 | -0.71% | 64,157 |
| Oct 8, 2025 | 126.86 | 127.46 | 125.00 | 125.11 | 125.11 | -0.79% | 66,962 |
| Oct 7, 2025 | 126.99 | 128.87 | 125.95 | 126.10 | 126.10 | -0.87% | 117,029 |
| Oct 6, 2025 | 127.41 | 128.95 | 125.73 | 127.21 | 127.21 | 0.54% | 132,497 |
| Oct 3, 2025 | 124.79 | 127.32 | 124.79 | 126.53 | 126.53 | 1.30% | 113,234 |
| Oct 2, 2025 | 124.90 | 126.00 | 123.50 | 124.91 | 124.91 | -0.26% | 70,245 |
| Oct 1, 2025 | 125.52 | 126.75 | 124.00 | 125.23 | 125.23 | -0.96% | 88,941 |
| Sep 30, 2025 | 126.92 | 127.94 | 124.86 | 126.45 | 126.45 | -0.99% | 102,547 |
| Sep 29, 2025 | 130.99 | 131.40 | 127.46 | 127.71 | 127.22 | -2.35% | 163,261 |
| Sep 26, 2025 | 130.86 | 132.29 | 130.23 | 130.79 | 130.29 | 0.30% | 95,851 |
| Sep 25, 2025 | 130.78 | 131.08 | 129.57 | 130.40 | 129.90 | -0.47% | 90,220 |
| Sep 24, 2025 | 129.74 | 131.83 | 129.55 | 131.01 | 130.51 | 0.87% | 116,280 |
| Sep 23, 2025 | 129.68 | 131.98 | 129.16 | 129.89 | 129.39 | 0.51% | 128,391 |
| Sep 22, 2025 | 131.07 | 131.53 | 129.13 | 129.23 | 128.73 | -1.96% | 134,014 |
| Sep 19, 2025 | 135.37 | 135.42 | 131.81 | 131.81 | 131.30 | -2.58% | 434,301 |
| Sep 18, 2025 | 132.06 | 135.38 | 131.99 | 135.30 | 134.78 | 3.18% | 164,627 |
| Sep 17, 2025 | 129.42 | 133.75 | 129.00 | 131.13 | 130.63 | 1.67% | 149,186 |
| Sep 16, 2025 | 132.63 | 133.67 | 128.89 | 128.97 | 128.48 | -3.18% | 160,078 |
| Sep 15, 2025 | 133.99 | 135.05 | 132.88 | 133.21 | 132.70 | -0.25% | 252,194 |
| Sep 12, 2025 | 134.44 | 135.00 | 133.25 | 133.54 | 133.03 | -0.75% | 117,064 |