BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	113.55	113.70	112.01	112.37	112.37	-1.71%	194,424
Jul 7, 2026	114.86	115.99	114.06	114.32	114.32	0.02%	118,353
Jul 6, 2026	114.31	114.76	112.81	114.30	114.30	0.29%	170,650
Jul 2, 2026	115.95	117.01	113.36	113.97	113.97	-0.67%	153,289
Jul 1, 2026	111.78	115.04	111.02	114.74	114.74	3.25%	209,968
Jun 30, 2026	111.67	111.72	110.31	111.13	111.13	-0.58%	202,238
Jun 29, 2026	114.09	114.32	111.39	112.27	111.78	-2.02%	292,194
Jun 26, 2026	113.96	115.56	113.54	114.58	114.08	1.13%	923,834
Jun 25, 2026	114.06	116.13	112.74	113.30	112.81	-0.82%	209,751
Jun 24, 2026	112.23	114.24	112.23	114.24	113.74	2.01%	172,940
Jun 23, 2026	112.07	112.80	111.04	111.99	111.50	0.58%	227,667
Jun 22, 2026	111.31	112.58	110.87	111.34	110.85	0.03%	222,901
Jun 18, 2026	111.77	113.29	110.88	111.31	110.82	0.58%	455,253
Jun 17, 2026	113.51	115.66	109.65	110.67	110.19	-2.93%	292,768
Jun 16, 2026	114.60	115.96	113.59	114.01	113.51	0.54%	194,638
Jun 15, 2026	116.55	117.50	113.32	113.40	112.91	-2.47%	147,831
Jun 12, 2026	115.32	116.55	114.64	116.27	115.76	1.86%	165,058
Jun 11, 2026	114.05	115.00	112.16	114.15	113.65	0.09%	150,272
Jun 10, 2026	113.31	115.25	113.06	114.05	113.55	1.08%	167,912
Jun 9, 2026	111.45	114.38	111.45	112.83	112.34	1.87%	126,592
Jun 8, 2026	110.63	112.41	110.36	110.76	110.28	0.35%	144,205
Jun 5, 2026	110.18	111.70	110.00	110.37	109.89	0.26%	138,182
Jun 4, 2026	108.35	111.14	108.35	110.08	109.60	2.71%	226,096
Jun 3, 2026	109.51	109.51	106.90	107.18	106.71	-2.54%	141,688
Jun 2, 2026	107.84	110.62	107.84	109.97	109.49	1.37%	172,487
Jun 1, 2026	109.40	109.99	107.75	108.48	108.01	-1.64%	128,124
May 29, 2026	110.16	110.85	109.26	110.29	109.81	-0.17%	173,766
May 28, 2026	110.16	112.08	109.05	110.48	110.00	-0.29%	135,147
May 27, 2026	112.42	113.92	110.24	110.80	110.32	-1.41%	104,831
May 26, 2026	111.87	113.51	110.80	112.38	111.89	0.96%	156,677
May 22, 2026	111.44	112.40	110.76	111.31	110.82	-	78,543
May 21, 2026	111.38	112.00	109.95	111.31	110.82	0.24%	78,056
May 20, 2026	108.58	111.07	107.52	111.04	110.56	2.59%	190,568
May 19, 2026	107.78	110.76	106.58	108.24	107.77	0.43%	176,996
May 18, 2026	107.26	108.99	105.57	107.78	107.31	0.92%	187,328
May 15, 2026	108.83	109.66	106.55	106.80	106.33	-1.91%	202,947
May 14, 2026	109.21	111.17	108.55	108.88	108.41	0.44%	142,668
May 13, 2026	109.80	110.60	107.98	108.40	107.93	-1.43%	118,786
May 12, 2026	111.39	111.54	107.74	109.97	109.49	-0.91%	96,369
May 11, 2026	113.47	114.95	110.16	110.98	110.50	-1.74%	112,461
May 8, 2026	112.68	113.55	109.78	112.95	112.46	-0.26%	128,295
May 7, 2026	114.73	115.49	113.00	113.24	112.75	-1.11%	122,048
May 6, 2026	115.00	116.15	113.16	114.51	114.01	-0.02%	148,345
May 5, 2026	111.86	114.97	110.66	114.53	114.03	2.75%	130,505
May 4, 2026	111.94	113.66	111.08	111.46	110.97	-1.02%	103,688
May 1, 2026	112.30	114.12	110.57	112.61	112.12	0.90%	98,867
Apr 30, 2026	110.91	113.25	109.90	111.61	111.12	0.19%	177,865
Apr 29, 2026	113.18	113.37	111.16	111.40	110.91	-2.41%	81,982
Apr 28, 2026	115.53	116.48	113.82	114.15	113.65	-0.56%	181,163
Apr 27, 2026	113.53	115.17	113.32	114.79	114.29	1.11%	78,640