BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	110.16	112.08	109.05	110.48	110.48	-0.29%	134,943
May 27, 2026	112.42	113.92	110.24	110.80	110.80	-1.41%	104,367
May 26, 2026	111.87	113.51	110.80	112.38	112.38	0.96%	156,677
May 22, 2026	111.44	112.40	110.76	111.31	111.31	-	78,543
May 21, 2026	111.38	112.00	109.95	111.31	111.31	0.24%	78,056
May 20, 2026	108.58	111.07	107.52	111.04	111.04	2.59%	190,568
May 19, 2026	107.78	110.76	106.58	108.24	108.24	0.43%	176,996
May 18, 2026	107.26	108.99	105.57	107.78	107.78	0.92%	187,328
May 15, 2026	108.83	109.66	106.55	106.80	106.80	-1.91%	202,947
May 14, 2026	109.21	111.17	108.55	108.88	108.88	0.44%	142,668
May 13, 2026	109.80	110.60	107.98	108.40	108.40	-1.43%	118,786
May 12, 2026	111.39	111.54	107.74	109.97	109.97	-0.91%	96,369
May 11, 2026	113.47	114.95	110.16	110.98	110.98	-1.74%	112,461
May 8, 2026	112.68	113.55	109.78	112.95	112.95	-0.26%	128,295
May 7, 2026	114.73	115.49	113.00	113.24	113.24	-1.11%	122,048
May 6, 2026	115.00	116.15	113.16	114.51	114.51	-0.02%	148,345
May 5, 2026	111.86	114.97	110.66	114.53	114.53	2.75%	130,505
May 4, 2026	111.94	113.66	111.08	111.46	111.46	-1.02%	103,688
May 1, 2026	112.30	114.12	110.57	112.61	112.61	0.90%	98,867
Apr 30, 2026	110.91	113.25	109.90	111.61	111.61	0.19%	177,865
Apr 29, 2026	113.18	113.37	111.16	111.40	111.40	-2.41%	81,982
Apr 28, 2026	115.53	116.48	113.82	114.15	114.15	-0.56%	181,163
Apr 27, 2026	113.53	115.17	113.32	114.79	114.79	1.11%	78,640
Apr 24, 2026	114.37	115.10	111.28	113.53	113.53	-1.15%	70,615
Apr 23, 2026	114.11	115.74	114.08	114.85	114.85	0.80%	93,455
Apr 22, 2026	114.54	115.32	113.38	113.94	113.94	-0.18%	79,108
Apr 21, 2026	115.00	115.97	112.57	114.15	114.15	-0.91%	109,508
Apr 20, 2026	117.12	119.54	113.29	115.20	115.20	-1.30%	214,184
Apr 17, 2026	116.32	121.89	115.31	116.72	116.72	4.52%	311,157
Apr 16, 2026	112.17	113.05	111.45	111.67	111.67	-1.12%	113,372
Apr 15, 2026	114.38	114.73	112.08	112.94	112.94	-1.22%	99,467
Apr 14, 2026	114.14	115.05	112.07	114.33	114.33	-0.15%	107,119
Apr 13, 2026	113.46	114.91	112.28	114.50	114.50	0.65%	72,037
Apr 10, 2026	114.73	114.84	112.98	113.76	113.76	-1.12%	102,510
Apr 9, 2026	112.59	116.46	112.14	115.05	115.05	1.91%	109,194
Apr 8, 2026	114.11	115.00	112.78	112.89	112.89	2.02%	156,937
Apr 7, 2026	109.46	110.90	109.38	110.66	110.66	0.55%	113,304
Apr 6, 2026	108.59	110.28	107.83	110.06	110.06	0.91%	92,536
Apr 2, 2026	107.57	109.24	106.89	109.07	109.07	-0.14%	56,429
Apr 1, 2026	109.08	112.85	108.70	109.22	109.22	0.66%	114,039
Mar 31, 2026	109.11	110.07	107.21	108.50	108.50	1.00%	186,076
Mar 30, 2026	107.21	109.00	106.89	107.92	107.43	1.12%	132,860
Mar 27, 2026	107.45	107.51	106.10	106.72	106.24	-1.50%	102,586
Mar 26, 2026	106.10	108.59	105.99	108.35	107.86	1.44%	112,243
Mar 25, 2026	109.38	110.44	106.39	106.82	106.33	-1.57%	115,886
Mar 24, 2026	105.97	109.69	105.90	108.52	108.03	1.31%	248,937
Mar 23, 2026	107.34	110.16	106.54	107.12	106.63	2.12%	273,487
Mar 20, 2026	104.20	105.66	102.66	104.90	104.42	0.67%	613,218
Mar 19, 2026	102.60	105.01	101.48	104.20	103.73	0.81%	231,963
Mar 18, 2026	105.21	105.57	102.89	103.36	102.89	-2.55%	267,200