Home

BancFirst Corporation - Common Stock (BANF)

108.86
-0.86 (-0.78%)
NASDAQ · Last Trade: Nov 1st, 3:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BancFirst Corporation - Common Stock (BANF)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025108.90109.38107.92108.86136,410108.86
10/30/2025108.92111.00108.92109.7288,157109.72
10/29/2025110.92113.02108.94109.45130,075109.45
10/28/2025112.58112.58110.75111.53100,813111.53
10/27/2025113.07113.19111.57112.5867,245112.58
10/24/2025112.32113.08111.65112.7768,830112.77
10/23/2025112.57113.62111.11111.3082,181111.30
10/22/2025113.59115.09112.24112.73121,516112.73
10/21/2025114.53115.00112.91113.0984,292113.09
10/20/2025113.10115.00112.56114.83107,493114.83
10/17/2025115.18119.00112.54112.93170,665112.93
10/16/2025122.32123.00113.81114.68189,659114.68
10/15/2025126.02126.14122.11122.6985,741122.69
10/14/2025120.00125.67120.00125.38115,957125.38
10/13/2025121.38121.60119.97120.84142,732120.84
10/10/2025124.04125.12119.85120.09115,626120.09
10/09/2025124.84124.87123.13124.2264,157124.22
10/08/2025126.860.00125.00125.1166,962125.11
10/07/2025126.99128.87125.95126.10117,029126.10
10/06/2025127.41128.95125.72127.21132,497127.21
10/03/2025124.79127.32124.79126.53113,234126.53
10/02/2025124.90126.00123.50124.9170,245124.91
10/01/2025125.52126.75124.00125.2388,941125.23
9/30/2025126.92127.94124.86126.45102,547126.45
9/29/2025130.99131.40127.46127.71163,261127.22
9/26/2025130.86132.29130.23130.7999,717130.29
9/25/2025130.78131.08129.57130.4090,220129.90
9/24/2025129.74131.83129.55131.01116,280130.51
9/23/2025129.68131.98129.16129.88128,391129.39
9/22/2025131.07131.53129.13129.23134,014128.73
9/19/2025135.37135.41131.81131.81434,301131.30
9/18/2025132.06135.38131.99135.30164,627134.78
9/17/2025129.42133.75129.00131.13149,186130.63
9/16/2025132.63133.66128.88128.97160,078128.47
9/15/2025133.99135.05132.88133.21252,194132.70
9/12/2025134.44135.00133.25133.54117,064133.03
9/11/2025134.16135.00133.85134.55137,789134.03
9/10/2025133.79135.00133.50133.98117,716133.47
9/09/2025135.01135.73133.05134.06110,015133.55
9/08/2025134.73135.76133.58135.2982,120134.77
9/05/2025136.79138.77133.81134.27114,518133.75
9/04/2025133.97136.59133.59136.4891,104135.96
9/03/2025132.57133.86132.37133.5374,666133.02
9/02/2025131.44133.01130.10132.9276,886132.41
8/29/2025134.32134.99132.97132.9798,035132.46
8/28/2025134.49134.50133.04134.26102,670133.75
8/27/2025132.55134.13132.55133.8581,124133.34
8/26/2025131.65133.19129.96132.87107,941132.36
8/25/2025131.70133.16130.63131.8499,365131.33
8/22/2025126.01133.00126.01132.90139,482132.39
8/21/2025126.15126.44125.10125.50102,716125.02
8/20/2025125.63126.68125.14126.4281,689125.94
8/19/2025124.98125.87124.40125.3468,466124.86
8/18/2025123.48124.99123.00124.9996,938124.51
8/15/2025125.14125.14122.92123.09117,315122.62
8/14/2025125.51125.51123.83124.9781,375124.49
8/13/2025125.00127.00124.86126.68136,689126.19
8/12/2025121.03124.99121.03124.88120,287124.40
8/11/2025121.68121.68119.89120.5972,871120.13
8/08/2025120.89121.91120.25121.0359,923120.57
8/07/2025122.82122.82119.73119.9574,235119.49
8/06/2025123.17123.74121.37122.32140,206121.85
8/05/2025122.83122.90120.64122.75111,771122.28
8/04/2025122.21122.97121.60122.8772,853122.40
8/01/2025123.50123.50121.14122.30198,648121.83