Home

BancFirst Corporation - Common Stock (BANF)

111.30
-1.43 (-1.27%)
NASDAQ · Last Trade: Oct 24th, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BancFirst Corporation - Common Stock (BANF)

DateOpenHighLowCloseVolumeAdjusted Close
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
10/08/2025126.86127.45125.00125.1166,962125.11
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
9/29/2025130.99131.40127.46127.71163,261127.71
9/26/2025130.86132.29130.23130.7999,717130.79
9/25/2025130.78131.08129.57130.4090,220130.40
9/24/2025129.74131.83129.55131.01116,280131.01
9/23/2025129.68131.98129.16129.88128,391129.88
9/22/2025131.07131.53129.13129.23134,014129.23
9/19/2025135.37135.41131.81131.81434,301131.81
9/18/2025132.06135.38131.99135.30164,627135.30
9/17/2025129.42133.75129.00131.13149,186131.13
9/16/2025132.63133.66128.88128.97160,078128.97
9/15/2025133.99135.05132.88133.21252,194133.21
9/12/2025134.44135.00133.25133.54117,064133.54
9/11/2025134.16135.00133.85134.55137,789134.55
9/10/2025133.79135.00133.50133.98117,716133.98
9/09/2025135.01135.73133.05134.06110,015134.06
9/08/2025134.73135.76133.58135.2982,120135.29
9/05/2025136.79138.77133.81134.27114,518134.27
9/04/2025133.97136.59133.59136.4891,104136.48
9/03/2025132.57133.86132.37133.5374,666133.53
9/02/2025131.44133.01130.10132.9276,886132.92
8/29/2025134.32134.99132.97132.9798,035132.97
8/28/2025134.49134.50133.04134.26102,670134.26
8/27/2025132.55134.13132.55133.8581,124133.85
8/26/2025131.65133.19129.96132.87107,941132.87
8/25/2025131.70133.16130.63131.8499,365131.84
8/22/2025126.01133.00126.01132.90139,482132.90
8/21/2025126.15126.44125.10125.50102,716125.50
8/20/2025125.63126.68125.14126.4281,689126.42
8/19/2025124.98125.87124.40125.3468,466125.34
8/18/2025123.48124.99123.00124.9996,938124.99
8/15/2025125.14125.14122.92123.09117,315123.09
8/14/2025125.51125.51123.83124.9781,375124.97
8/13/2025125.00127.00124.86126.68136,689126.68
8/12/2025121.03124.99121.03124.88120,287124.88
8/11/2025121.68121.68119.89120.5972,871120.59
8/08/2025120.89121.91120.25121.0359,923121.03
8/07/2025122.82122.82119.73119.9574,235119.95
8/06/2025123.17123.74121.37122.32140,206122.32
8/05/2025122.83122.90120.64122.75111,771122.75
8/04/2025122.21122.97121.60122.8772,853122.87
8/01/2025123.50123.50121.14122.30198,648122.30
7/31/2025123.93125.96123.31124.52134,027124.52
7/30/2025127.26127.73124.62125.03152,216125.03
7/29/2025127.81128.37126.39126.5291,949126.52
7/28/2025126.82127.47126.47127.0175,483127.01
7/25/2025126.69127.13125.68126.6367,341126.63
7/24/2025128.26128.90126.72126.8590,535126.85