BancFirst Corporation BANF
NASDAQ · United States · Finance
$104.48-0.80 (-0.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $104.03 | -1.19% | $104.77 | $105.15 | $103.90 | 43.82K |
| 2026-09-30 | $105.28 | -1.01% | $105.83 | $106.15 | $104.74 | 164.60K |
| 2026-09-29 | $106.35 | -0.88% | $107.15 | $108.10 | $105.56 | 189.60K |
| 2026-09-28 | $107.29 | -1.31% | $108.27 | $108.48 | $107.09 | 158.30K |
| 2026-09-25 | $108.71 | +1.27% | $107.74 | $108.82 | $107.32 | 235.40K |
| 2026-09-24 | $107.35 | +0.35% | $107.44 | $108.82 | $106.48 | 123.30K |
| 2026-09-23 | $106.98 | -1.16% | $107.67 | $108.40 | $106.73 | 101.50K |
| 2026-09-22 | $108.24 | -1.11% | $110.69 | $110.69 | $108.22 | 142.80K |
| 2026-09-21 | $109.46 | +1.08% | $108.64 | $109.98 | $108.53 | 113.50K |
| 2026-09-18 | $108.29 | -0.62% | $108.98 | $109.43 | $107.58 | 358.70K |
| 2026-09-17 | $108.97 | -0.60% | $111.14 | $111.41 | $108.93 | 105.20K |
| 2026-09-16 | $109.63 | -1.18% | $110.94 | $111.44 | $108.28 | 132.00K |
| 2026-09-15 | $110.94 | -0.56% | $111.54 | $112.24 | $110.39 | 111.90K |
| 2026-09-14 | $111.56 | +0.60% | $111.20 | $112.52 | $110.89 | 123.90K |
| 2026-09-11 | $110.90 | +0.05% | $111.46 | $112.08 | $110.10 | 113.00K |
| 2026-09-10 | $110.84 | +0.04% | $110.51 | $111.21 | $109.64 | 88.70K |
| 2026-09-09 | $110.80 | -0.44% | $110.25 | $111.05 | $109.51 | 110.50K |
| 2026-09-08 | $111.29 | -1.42% | $112.17 | $112.85 | $111.16 | 110.30K |
| 2026-09-04 | $112.89 | +1.02% | $110.91 | $113.79 | $110.60 | 127.70K |
| 2026-09-03 | $111.75 | +0.56% | $111.50 | $113.09 | $111.29 | 153.90K |
| 2026-09-02 | $111.13 | +3.18% | $108.32 | $111.43 | $108.27 | 246.30K |
| 2026-09-01 | $107.71 | -1.38% | $109.23 | $110.09 | $107.16 | 114.40K |
| 2026-08-31 | $109.22 | -1.20% | $110.29 | $110.33 | $108.73 | 99.50K |
| 2026-08-28 | $110.55 | +0.14% | $110.89 | $111.38 | $110.21 | 76.00K |
| 2026-08-27 | $110.40 | -1.25% | $111.24 | $112.55 | $109.58 | 83.50K |
| 2026-08-26 | $111.80 | +0.64% | $111.64 | $112.43 | $110.26 | 89.60K |
| 2026-08-25 | $111.09 | -1.28% | $112.82 | $112.82 | $110.85 | 172.10K |
| 2026-08-24 | $112.53 | -0.34% | $113.07 | $114.43 | $112.25 | 90.10K |
| 2026-08-21 | $112.91 | +0.15% | $113.44 | $113.55 | $111.76 | 90.60K |
| 2026-08-20 | $112.74 | -0.16% | $112.38 | $113.51 | $112.00 | 130.00K |
| 2026-08-19 | $112.92 | -1.78% | $115.30 | $115.63 | $112.92 | 121.40K |
| 2026-08-18 | $114.97 | +0.03% | $115.32 | $115.92 | $114.28 | 84.30K |
| 2026-08-17 | $114.93 | -0.68% | $115.19 | $116.22 | $114.42 | 98.90K |
| 2026-08-14 | $115.72 | +0.03% | $115.36 | $116.11 | $114.68 | 105.80K |
| 2026-08-13 | $115.68 | +1.20% | $114.99 | $115.78 | $114.66 | 99.80K |
| 2026-08-12 | $114.31 | +0.63% | $113.67 | $114.83 | $113.02 | 87.90K |
| 2026-08-11 | $113.59 | +1.16% | $112.48 | $113.77 | $112.18 | 57.30K |
| 2026-08-10 | $112.29 | -0.64% | $112.25 | $113.32 | $111.59 | 91.70K |
| 2026-08-07 | $113.01 | -0.28% | $112.70 | $114.23 | $112.30 | 71.10K |
| 2026-08-06 | $113.33 | -0.69% | $114.76 | $115.56 | $113.16 | 120.70K |
| 2026-08-05 | $114.12 | -0.41% | $115.00 | $115.05 | $113.65 | 100.90K |
| 2026-08-04 | $114.59 | +0.52% | $114.30 | $115.31 | $113.65 | 172.40K |
| 2026-08-03 | $114.00 | +1.05% | $114.71 | $115.84 | $113.79 | 187.60K |
| 2026-07-31 | $112.82 | +0.59% | $111.74 | $114.00 | $111.42 | 174.80K |
| 2026-07-30 | $112.16 | -1.15% | $113.27 | $114.37 | $112.15 | 95.50K |
| 2026-07-29 | $113.47 | -1.94% | $115.20 | $115.79 | $113.25 | 139.70K |
| 2026-07-28 | $115.72 | -0.21% | $116.90 | $118.67 | $115.58 | 310.80K |
| 2026-07-27 | $115.96 | -0.53% | $117.18 | $119.07 | $115.56 | 222.00K |
| 2026-07-24 | $116.58 | +1.44% | $116.23 | $118.19 | $115.05 | 124.10K |
| 2026-07-23 | $114.92 | -0.38% | $114.76 | $115.12 | $113.15 | 126.20K |
| 2026-07-22 | $115.36 | -0.24% | $115.57 | $115.66 | $112.89 | 93.50K |
| 2026-07-21 | $115.64 | -0.65% | $115.85 | $116.71 | $114.18 | 117.50K |
| 2026-07-20 | $116.40 | +0.22% | $115.98 | $116.49 | $114.57 | 127.50K |
| 2026-07-17 | $116.14 | -3.25% | $118.55 | $119.23 | $115.49 | 139.80K |
| 2026-07-16 | $120.04 | +2.31% | $117.27 | $121.03 | $117.27 | 152.10K |
| 2026-07-15 | $117.33 | +2.00% | $115.72 | $117.76 | $115.17 | 147.70K |
| 2026-07-14 | $115.03 | +0.11% | $114.96 | $116.15 | $114.18 | 107.80K |
| 2026-07-13 | $114.90 | +0.72% | $114.42 | $115.33 | $113.56 | 114.70K |
| 2026-07-10 | $114.08 | +0.04% | $114.16 | $114.79 | $113.66 | 100.80K |
| 2026-07-09 | $114.04 | +1.49% | $112.47 | $114.64 | $112.47 | 109.30K |
| 2026-07-08 | $112.37 | -1.71% | $113.55 | $113.70 | $112.01 | 194.40K |
| 2026-07-07 | $114.32 | +0.02% | $114.86 | $115.99 | $114.06 | 118.40K |
| 2026-07-06 | $114.30 | +0.29% | $114.31 | $114.76 | $112.81 | 170.70K |
| 2026-07-02 | $113.97 | -0.67% | $115.95 | $117.01 | $113.36 | 153.30K |
| 2026-07-01 | $114.74 | +3.25% | $111.78 | $115.04 | $111.02 | 210.00K |
| 2026-06-30 | $111.13 | -1.02% | $111.67 | $111.72 | $110.31 | 202.20K |
| 2026-06-29 | $112.27 | -2.02% | $114.09 | $114.32 | $111.39 | 292.20K |
| 2026-06-26 | $114.58 | +1.13% | $113.96 | $115.56 | $113.54 | 923.80K |
| 2026-06-25 | $113.30 | -0.82% | $114.06 | $116.13 | $112.74 | 209.80K |
| 2026-06-24 | $114.24 | +2.01% | $112.23 | $114.24 | $112.23 | 172.90K |
| 2026-06-23 | $111.99 | +0.58% | $112.07 | $112.80 | $111.04 | 227.70K |
| 2026-06-22 | $111.34 | +0.03% | $111.31 | $112.58 | $110.87 | 222.90K |
| 2026-06-18 | $111.31 | +0.58% | $111.77 | $113.29 | $110.88 | 455.30K |
| 2026-06-17 | $110.67 | -2.93% | $113.51 | $115.66 | $109.65 | 292.80K |
| 2026-06-16 | $114.01 | +0.54% | $114.60 | $115.96 | $113.59 | 194.60K |
| 2026-06-15 | $113.40 | -2.47% | $116.55 | $117.50 | $113.32 | 147.80K |
| 2026-06-12 | $116.27 | +1.86% | $115.32 | $116.55 | $114.64 | 165.10K |
| 2026-06-11 | $114.15 | +0.09% | $114.05 | $115.00 | $112.16 | 150.30K |
| 2026-06-10 | $114.05 | +1.08% | $113.31 | $115.25 | $113.06 | 167.90K |
| 2026-06-09 | $112.83 | +1.87% | $111.45 | $114.38 | $111.45 | 126.60K |
| 2026-06-08 | $110.76 | +0.35% | $110.63 | $112.41 | $110.36 | 144.20K |
| 2026-06-05 | $110.37 | +0.26% | $110.18 | $111.70 | $110.00 | 138.20K |
| 2026-06-04 | $110.08 | +2.71% | $108.35 | $111.14 | $108.35 | 226.10K |
| 2026-06-03 | $107.18 | -2.54% | $109.51 | $109.51 | $106.90 | 141.70K |
| 2026-06-02 | $109.97 | +1.37% | $107.84 | $110.62 | $107.84 | 172.50K |
| 2026-06-01 | $108.48 | -1.64% | $109.40 | $109.99 | $107.75 | 128.10K |
| 2026-05-29 | $110.29 | -0.17% | $110.16 | $110.85 | $109.26 | 173.80K |
| 2026-05-28 | $110.48 | -0.29% | $110.16 | $112.08 | $109.05 | 135.10K |
| 2026-05-27 | $110.80 | -1.41% | $112.42 | $113.92 | $110.24 | 104.80K |
| 2026-05-26 | $112.38 | +0.96% | $111.87 | $113.51 | $110.80 | 156.70K |