BancFirst Corporation - Common Stock (BANF)

112.82
+0.66 (0.59%)
NASDAQ· Last Trade: Aug 1st, 6:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BancFirst Corporation - Common Stock (BANF)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026111.74114.00111.42112.82174,773112.82
7/30/2026113.27114.25112.15112.1695,536112.16
7/29/2026115.20115.79113.25113.47139,657113.47
7/28/2026116.90118.67115.58115.72310,763115.72
7/27/2026117.18119.06115.56115.96222,023115.96
7/24/2026116.23118.19115.05116.58124,149116.58
7/23/2026114.76115.12113.15114.92126,213114.92
7/22/2026115.57115.66112.89115.3693,526115.36
7/21/2026115.85116.71114.18115.64117,504115.64
7/20/2026115.98116.49114.57116.40127,454116.40
7/17/2026118.55119.23115.49116.14139,825116.14
7/16/2026117.27121.03117.27120.04152,092120.04
7/15/2026115.72117.76115.17117.33147,659117.33
7/14/2026114.96116.15114.18115.03107,759115.03
7/13/2026114.42115.33113.56114.90114,676114.90
7/10/2026114.16114.79113.66114.08100,758114.08
7/09/2026112.47114.64112.47114.04109,336114.04
7/08/2026113.55113.69112.01112.37194,426112.37
7/07/2026114.86115.99114.06114.32118,353114.32
7/06/2026114.31114.75112.81114.30170,651114.30
7/02/2026115.95117.00113.36113.97153,289113.97
7/01/2026111.78115.03111.02114.74209,969114.74
6/30/2026111.67111.72110.31111.13202,238111.13
6/29/2026114.09114.32111.39112.27292,191111.78
6/26/2026113.96115.56113.53114.58923,835114.08
6/25/2026114.06116.13112.74113.30209,752112.81
6/24/2026112.23114.24112.23114.24172,941113.74
6/23/2026112.07112.80111.03111.99227,668111.50
6/22/2026111.31112.58110.87111.34222,901110.85
6/18/2026111.77113.29110.88111.31455,254110.82
6/17/2026113.51115.66109.65110.67292,768110.19
6/16/2026114.60115.96113.59114.01194,639113.51
6/15/2026116.55117.50113.32113.40147,831112.91
6/12/2026115.32116.55114.64116.27165,059115.76
6/11/2026114.05115.00112.16114.15150,272113.65
6/10/2026113.31115.25113.06114.05167,913113.55
6/09/2026111.45114.38111.45112.83126,592112.34
6/08/2026110.63112.41110.36110.76144,205110.28
6/05/2026110.18111.70110.00110.37138,183109.89
6/04/2026108.35111.14108.35110.08226,097109.60
6/03/2026109.51109.51106.89107.18141,688106.71
6/02/2026107.84110.62107.84109.97172,488109.49
6/01/2026109.40109.99107.75108.48128,125108.01
5/29/20260.01110.85109.26110.29173,766109.81
5/28/2026110.16112.08109.05110.48135,144110.00
5/27/2026112.42113.92110.24110.80104,832110.32
5/26/2026111.87113.51110.80112.38156,678111.89
5/22/2026111.44112.40110.76111.3178,544110.82
5/21/2026111.38112.00109.95111.3178,057110.82
5/20/2026108.58111.07107.52111.04190,569110.56
5/19/2026107.78110.76106.58108.24176,996107.77
5/18/2026107.26108.99105.57107.78187,329107.31
5/15/2026108.83109.66106.55106.80202,947106.33
5/14/2026109.21111.17108.55108.88142,669108.41
5/13/2026109.80110.60107.98108.40118,786107.93
5/12/2026111.39111.54107.74109.9796,370109.49
5/11/2026113.47114.95110.16110.98112,461110.50
5/08/2026112.68113.55109.78112.95128,296112.46
5/07/2026114.73115.48113.00113.24122,048112.75
5/06/2026115.00116.15113.16114.51148,346114.01
5/05/2026111.86114.97110.66114.53130,506114.03
5/04/2026111.94113.66111.08111.46103,688110.97
5/01/2026112.30114.12110.57112.6198,868112.12