BancFirst Corporation - Common Stock (BANF)

114.08
+0.04 (0.04%)
NASDAQ· Last Trade: Jul 11th, 9:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BancFirst Corporation - Common Stock (BANF)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/29/2026114.09114.32111.39112.27292,191112.27
6/26/2026113.96115.56113.53114.58923,835114.58
6/25/2026114.06116.13112.74113.30209,752113.30
6/24/2026112.23114.24112.23114.24172,941114.24
6/23/2026112.07112.80111.03111.99227,668111.99
6/22/2026111.31112.58110.87111.34222,901111.34
6/18/2026111.77113.29110.88111.31455,254111.31
6/17/2026113.51115.66109.65110.67292,768110.67
6/16/2026114.60115.96113.59114.01194,639114.01
6/15/2026116.55117.50113.32113.40147,831113.40
6/12/2026115.32116.55114.64116.27165,059116.27
6/11/2026114.05115.00112.16114.15150,272114.15
6/10/2026113.31115.25113.06114.05167,913114.05
6/09/2026111.45114.38111.45112.83126,592112.83
6/08/2026110.63112.41110.36110.76144,205110.76
6/05/2026110.18111.70110.00110.37138,183110.37
6/04/2026108.35111.14108.35110.08226,097110.08
6/03/2026109.51109.51106.89107.18141,688107.18
6/02/2026107.84110.62107.84109.97172,488109.97
6/01/2026109.40109.99107.75108.48128,125108.48
5/29/20260.01110.85109.26110.29173,766110.29
5/28/2026110.16112.08109.05110.48135,144110.48
5/27/2026112.42113.92110.24110.80104,832110.80
5/26/2026111.87113.51110.80112.38156,678112.38
5/22/2026111.44112.40110.76111.3178,544111.31
5/21/2026111.38112.00109.95111.3178,057111.31
5/20/2026108.58111.07107.52111.04190,569111.04
5/19/2026107.78110.76106.58108.24176,996108.24
5/18/2026107.26108.99105.57107.78187,329107.78
5/15/2026108.83109.66106.55106.80202,947106.80
5/14/2026109.21111.17108.55108.88142,669108.88
5/13/2026109.80110.60107.98108.40118,786108.40
5/12/2026111.39111.54107.74109.9796,370109.97
5/11/2026113.47114.95110.16110.98112,461110.98
5/08/2026112.68113.55109.78112.95128,296112.95
5/07/2026114.73115.48113.00113.24122,048113.24
5/06/2026115.00116.15113.16114.51148,346114.51
5/05/2026111.86114.97110.66114.53130,506114.53
5/04/2026111.94113.66111.08111.46103,688111.46
5/01/2026112.30114.12110.57112.6198,868112.61
4/30/2026110.91112.79109.90111.61177,866111.61
4/29/2026113.18113.36111.16111.4081,982111.40
4/28/2026115.53116.48113.81114.15181,163114.15
4/27/2026113.53115.17113.32114.7978,641114.79
4/24/2026114.37115.10111.28113.5370,615113.53
4/23/2026114.11115.73114.08114.8593,456114.85
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