BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	115.20	115.79	113.25	113.47	113.47	-1.94%	139,656
Jul 28, 2026	116.90	118.67	115.58	115.72	115.72	-0.21%	310,763
Jul 27, 2026	117.18	119.07	115.56	115.96	115.96	-0.53%	222,022
Jul 24, 2026	116.23	118.19	115.05	116.58	116.58	1.44%	124,146
Jul 23, 2026	114.76	115.12	113.15	114.92	114.92	-0.38%	126,213
Jul 22, 2026	115.57	115.66	112.89	115.36	115.36	-0.24%	93,525
Jul 21, 2026	115.85	116.71	114.18	115.64	115.64	-0.65%	117,505
Jul 20, 2026	115.98	116.49	114.57	116.40	116.40	0.22%	127,455
Jul 17, 2026	118.55	119.23	115.49	116.14	116.14	-3.25%	139,824
Jul 16, 2026	117.27	121.03	117.27	120.04	120.04	2.31%	152,094
Jul 15, 2026	115.72	117.76	115.17	117.33	117.33	2.00%	147,888
Jul 14, 2026	114.96	116.15	114.18	115.03	115.03	0.11%	107,758
Jul 13, 2026	114.42	115.33	113.56	114.90	114.90	0.72%	114,693
Jul 10, 2026	114.16	114.79	113.66	114.08	114.08	0.04%	100,757
Jul 9, 2026	112.47	114.64	112.47	114.04	114.04	1.49%	109,335
Jul 8, 2026	113.55	113.70	112.01	112.37	112.37	-1.71%	194,425
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