BancFirst Corporation - Common Stock (BANF)

114.48
+0.54 (0.47%)
NASDAQ · Last Trade: Apr 23rd, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BancFirst Corporation - Common Stock (BANF)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026114.54115.32113.38113.9479,109113.94
4/21/2026115.00115.97112.57114.15109,509114.15
4/20/2026117.12119.53113.29115.20214,184115.20
4/17/2026116.32121.89115.31116.72311,158116.72
4/16/2026112.17113.05111.45111.67113,372111.67
4/15/2026114.38114.73112.08112.9499,467112.94
4/14/2026114.14115.05112.07114.33107,120114.33
4/13/2026113.46114.91112.28114.5072,037114.50
4/10/2026114.73114.84112.98113.76102,511113.76
4/09/2026112.59116.46112.14115.05109,195115.05
4/08/2026114.11115.00112.78112.89156,938112.89
4/07/2026109.46110.90109.38110.66113,305110.66
4/06/2026108.59110.28107.83110.0692,536110.06
4/02/2026107.57109.24106.89109.0756,430109.07
4/01/2026109.08112.85108.70109.22114,039109.22
3/31/2026109.11110.07107.21108.50186,077108.50
3/30/2026107.21109.00106.89107.92132,860107.43
3/27/2026107.45107.51106.10106.72102,587106.23
3/26/2026106.10108.59105.99108.35112,244107.86
3/25/2026109.38110.44106.39106.81115,886106.33
3/24/2026105.97109.69105.89108.52248,938108.03
3/23/2026107.34110.16106.54107.12273,488106.63
3/20/2026104.20105.66102.66104.90613,268104.42
3/19/2026102.60105.01101.48104.20231,964103.73
3/18/2026105.21105.57102.89103.36267,201102.89
3/17/2026108.19109.31105.79106.07135,240105.59
3/16/2026106.92107.61106.10107.25145,588106.76
3/13/2026107.90113.90105.81106.06116,219105.58
3/12/2026104.73107.81104.73106.84115,007106.36
3/11/2026107.63108.40105.80107.0095,639106.51
3/10/2026108.29110.62106.55108.26125,869107.77
3/09/2026107.39109.61104.06108.71190,169108.22
3/06/2026108.63109.15105.70108.83105,931108.34
3/05/2026111.69113.78110.81111.49173,583110.98
3/04/2026114.64114.97112.10112.95173,542112.44
3/03/2026111.01115.63109.91113.37134,524112.86
3/02/2026107.90113.46107.90113.01145,855112.50
2/27/2026113.46114.25108.68110.00180,813109.50
2/26/2026114.95116.84114.52115.59118,559115.06
2/25/2026112.73114.39111.40114.25313,237113.73
2/24/2026111.03112.79110.12111.56141,422111.05
2/23/2026116.52116.79110.04110.61138,830110.11
2/20/2026115.21116.76114.03116.7699,036116.23
2/19/2026115.56116.70114.28115.1392,656114.61
2/18/2026116.96118.71115.54116.4778,799115.94
2/17/2026118.37119.28116.83116.8372,406116.30
2/13/2026116.66117.69114.13117.6865,201117.15
2/12/2026117.70117.92114.17115.9472,500115.41
2/11/2026119.99122.20115.87116.54101,543116.01
2/10/2026119.94121.03119.00119.6399,392119.09
2/09/2026118.69120.94118.34120.3978,029119.84
2/06/2026117.95120.00116.81119.04128,833118.50
2/05/2026116.38118.87115.75116.6990,399116.16
2/04/2026113.89117.55113.68116.4775,384115.94
2/03/2026111.72114.08110.53113.01118,578112.50
2/02/2026110.26112.94110.26112.10112,576111.59
1/30/2026108.79110.23108.50109.95201,968109.45
1/29/2026108.22109.53107.99109.17115,148108.67
1/28/2026109.00110.06107.94107.9486,952107.45
1/27/2026108.76109.52108.19109.2573,756108.75
1/26/2026108.18109.78107.31108.59128,533108.10
1/23/2026115.92117.00107.44108.47279,044107.98