BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	110.91	113.79	110.60	112.89	112.89	1.02%	121,866
Sep 3, 2026	111.50	113.09	111.29	111.75	111.75	0.56%	149,643
Sep 2, 2026	108.32	111.43	108.27	111.13	111.13	3.18%	236,210
Sep 1, 2026	109.23	110.09	107.16	107.71	107.71	-1.38%	114,362
Aug 31, 2026	110.29	110.33	108.73	109.22	109.22	-1.20%	99,468
Aug 28, 2026	110.89	111.38	110.21	110.55	110.55	0.14%	75,979
Aug 27, 2026	111.24	112.55	109.58	110.40	110.40	-1.25%	83,470
Aug 26, 2026	111.64	112.43	110.26	111.80	111.80	0.64%	89,561
Aug 25, 2026	112.82	112.82	110.85	111.09	111.09	-1.28%	172,053
Aug 24, 2026	113.07	114.43	112.25	112.53	112.53	-0.34%	90,083
Aug 21, 2026	113.44	113.55	111.76	112.91	112.91	0.15%	90,575
Aug 20, 2026	112.38	113.51	112.00	112.74	112.74	-0.16%	130,039
Aug 19, 2026	115.30	115.63	112.92	112.92	112.92	-1.78%	121,403
Aug 18, 2026	115.32	115.92	114.28	114.97	114.97	0.03%	84,324
Aug 17, 2026	115.19	116.22	114.42	114.93	114.93	-0.68%	98,864
Aug 14, 2026	115.36	116.11	114.68	115.72	115.72	0.03%	105,838
Aug 13, 2026	114.99	115.78	114.66	115.68	115.68	1.20%	99,765
Aug 12, 2026	113.67	114.83	113.02	114.31	114.31	0.64%	87,877
Aug 11, 2026	112.48	113.77	112.18	113.59	113.59	1.15%	57,255
Aug 10, 2026	112.25	113.32	111.59	112.29	112.29	-0.64%	91,717
Aug 7, 2026	112.70	114.23	112.30	113.01	113.01	-0.28%	71,106
Aug 6, 2026	114.76	115.56	113.16	113.33	113.33	-0.69%	120,670
Aug 5, 2026	115.00	115.05	113.65	114.12	114.12	-0.41%	100,906
Aug 4, 2026	114.30	115.31	113.65	114.59	114.59	0.52%	172,393
Aug 3, 2026	114.71	115.84	113.79	114.00	114.00	1.05%	187,565
Jul 31, 2026	111.74	114.00	111.42	112.82	112.82	0.59%	174,774
Jul 30, 2026	113.27	114.37	112.15	112.16	112.16	-1.15%	95,536
Jul 29, 2026	115.20	115.79	113.25	113.47	113.47	-1.94%	139,657
Jul 28, 2026	116.90	118.67	115.58	115.72	115.72	-0.21%	310,766
Jul 27, 2026	117.18	119.07	115.56	115.96	115.96	-0.53%	222,023
Jul 24, 2026	116.23	118.19	115.05	116.58	116.58	1.44%	124,148
Jul 23, 2026	114.76	115.12	113.15	114.92	114.92	-0.38%	126,214
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