BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
125.86
-0.24 (-0.19%)
Oct 8, 2025, 9:44 AM EDT - Market open
BancFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 130.50 | 0.87% | 116,280 |
| Sep 23, 2025 | 129.68 | 131.98 | 129.16 | 129.89 | 129.38 | 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 | 130.62 | 1.67% | 149,186 |
| Sep 16, 2025 | 132.63 | 133.67 | 128.89 | 128.97 | 128.47 | -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 |
| Sep 11, 2025 | 134.16 | 135.00 | 133.85 | 134.55 | 134.03 | 0.43% | 137,789 |
| Sep 10, 2025 | 133.79 | 135.00 | 133.50 | 133.98 | 133.46 | -0.06% | 117,716 |
| Sep 9, 2025 | 135.01 | 135.73 | 133.05 | 134.06 | 133.54 | -0.91% | 110,015 |
| Sep 8, 2025 | 134.73 | 135.76 | 133.58 | 135.29 | 134.77 | 0.76% | 82,120 |
| Sep 5, 2025 | 136.79 | 138.77 | 133.81 | 134.27 | 133.75 | -1.62% | 114,518 |
| Sep 4, 2025 | 133.97 | 136.59 | 133.60 | 136.48 | 135.95 | 2.21% | 91,104 |
| Sep 3, 2025 | 132.57 | 133.86 | 132.37 | 133.53 | 133.02 | 0.46% | 74,666 |
| Sep 2, 2025 | 131.44 | 133.01 | 130.10 | 132.92 | 132.41 | -0.04% | 76,886 |
| Aug 29, 2025 | 134.32 | 134.99 | 132.97 | 132.97 | 132.46 | -0.96% | 98,035 |
| Aug 28, 2025 | 134.49 | 134.50 | 133.04 | 134.26 | 133.74 | 0.31% | 102,670 |
| Aug 27, 2025 | 132.55 | 134.13 | 132.55 | 133.85 | 133.33 | 0.74% | 81,124 |
| Aug 26, 2025 | 131.65 | 133.19 | 129.96 | 132.87 | 132.36 | 0.78% | 107,941 |
| Aug 25, 2025 | 131.70 | 133.16 | 130.63 | 131.84 | 131.33 | -0.80% | 99,365 |
| Aug 22, 2025 | 126.01 | 133.00 | 126.01 | 132.90 | 132.39 | 5.90% | 139,482 |
| Aug 21, 2025 | 126.15 | 126.44 | 125.10 | 125.50 | 125.02 | -0.73% | 102,716 |
| Aug 20, 2025 | 125.63 | 126.68 | 125.14 | 126.42 | 125.93 | 0.86% | 81,689 |
| Aug 19, 2025 | 124.98 | 125.87 | 124.40 | 125.34 | 124.86 | 0.28% | 68,466 |
| Aug 18, 2025 | 123.48 | 124.99 | 123.00 | 124.99 | 124.51 | 1.54% | 96,938 |
| Aug 15, 2025 | 125.14 | 125.14 | 122.92 | 123.09 | 122.62 | -1.50% | 117,315 |
| Aug 14, 2025 | 125.51 | 125.51 | 123.83 | 124.97 | 124.49 | -1.35% | 81,375 |
| Aug 13, 2025 | 125.00 | 127.00 | 124.86 | 126.68 | 126.19 | 1.44% | 136,689 |
| Aug 12, 2025 | 121.03 | 124.99 | 121.03 | 124.88 | 124.40 | 3.56% | 120,287 |
| Aug 11, 2025 | 121.68 | 121.68 | 119.89 | 120.59 | 120.13 | -0.36% | 72,871 |
| Aug 8, 2025 | 120.89 | 121.91 | 120.25 | 121.03 | 120.56 | 0.90% | 59,923 |
| Aug 7, 2025 | 122.82 | 122.82 | 119.73 | 119.95 | 119.49 | -1.94% | 74,235 |
| Aug 6, 2025 | 123.17 | 123.74 | 121.37 | 122.32 | 121.85 | -0.35% | 140,206 |
| Aug 5, 2025 | 122.83 | 122.90 | 120.64 | 122.75 | 122.28 | -0.10% | 111,771 |
| Aug 4, 2025 | 122.21 | 122.97 | 121.60 | 122.87 | 122.40 | 0.47% | 72,853 |
| Aug 1, 2025 | 123.50 | 123.50 | 121.15 | 122.30 | 121.83 | -1.78% | 198,648 |
| Jul 31, 2025 | 123.93 | 125.96 | 123.32 | 124.52 | 124.04 | -0.41% | 134,027 |
| Jul 30, 2025 | 127.26 | 127.73 | 124.62 | 125.03 | 124.55 | -1.18% | 152,216 |
| Jul 29, 2025 | 127.81 | 128.37 | 126.40 | 126.52 | 126.03 | -0.39% | 91,949 |