BancFirst Corporation - Common Stock (BANF)

108.08
+1.59 (1.49%)
NASDAQ · Last Trade: Oct 4th, 11:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BancFirst Corporation - Common Stock (BANF)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026107.96109.30106.82108.08166,925108.08
10/01/2026104.77106.94103.90106.49179,179106.49
9/30/2026105.83106.15104.74105.28164,561105.28
9/29/2026107.15108.10105.56106.35189,644105.83
9/28/2026108.27108.48107.09107.29158,299106.77
9/25/2026107.74108.82107.32108.71235,377108.18
9/24/2026107.44108.82106.48107.35123,272106.83
9/23/2026107.67108.40106.72106.98101,474106.46
9/22/2026110.69110.69108.22108.24142,795107.71
9/21/2026108.64109.97108.53109.46113,460108.92
9/18/2026108.98109.43107.58108.29358,676107.76
9/17/2026111.14111.41108.93108.97105,239108.44
9/16/2026110.94111.44108.28109.63131,981109.09
9/15/2026111.54112.24110.39110.94111,892110.40
9/14/2026111.20112.52110.89111.56123,902111.02
9/11/2026111.46112.08110.10110.90113,025110.36
9/10/2026110.51111.20109.64110.8488,723110.30
9/09/2026110.25111.05109.51110.80110,505110.26
9/08/2026112.17112.84111.16111.29110,334110.75
9/04/2026110.91113.79110.60112.89127,699112.34
9/03/2026111.50113.09111.29111.75153,898111.20
9/02/2026108.32111.43108.27111.13246,301110.59
9/01/2026109.23110.08107.16107.71114,362107.18
8/31/2026110.29110.33108.73109.2299,513108.69
8/28/2026110.89111.38110.21110.5575,979110.01
8/27/2026111.24112.55109.58110.4083,469109.86
8/26/2026111.64112.43110.25111.8089,560111.25
8/25/2026112.82112.82110.85111.09172,053110.55
8/24/2026113.07114.43112.25112.5390,082111.98
8/21/2026113.44113.55111.76112.9190,575112.36
8/20/2026112.38113.51112.00112.74130,039112.19
8/19/2026115.30115.63112.92112.92121,402112.37
8/18/2026115.32115.92114.28114.9784,323114.41
8/17/2026115.19116.22114.42114.9398,863114.37
8/14/2026115.36116.11114.68115.72105,838115.15
8/13/2026114.99115.78114.66115.6899,765115.11
8/12/2026113.67114.83113.02114.3189,624113.75
8/11/2026112.48113.77112.18113.5857,254113.03
8/10/2026112.25113.32111.59112.2991,716111.74
8/07/2026112.70114.23112.30113.0171,107112.46
8/06/2026114.76115.56113.16113.33120,670112.78
8/05/2026115.00115.05113.65114.12100,907113.56
8/04/2026114.30115.31113.64114.59172,393114.03
8/03/2026114.71115.84113.78114.00187,565113.44
7/31/2026111.74114.00111.42112.82174,775112.27
7/30/2026113.27114.25112.15112.1695,536111.61
7/29/2026115.20115.79113.25113.47139,657112.92
7/28/2026116.90118.67115.58115.72310,763115.15
7/27/2026117.18119.06115.56115.96222,023115.39
7/24/2026116.23118.19115.05116.58124,149116.01
7/23/2026114.76115.12113.15114.92126,213114.36
7/22/2026115.57115.66112.89115.3693,526114.80
7/21/2026115.85116.71114.18115.64117,504115.08
7/20/2026115.98116.49114.57116.40127,454115.83
7/17/2026118.55119.23115.49116.14139,825115.57
7/16/2026117.27121.03117.27120.04152,094119.45
7/15/2026115.72117.76115.17117.33147,659116.76
7/14/2026114.96116.15114.18115.03107,759114.47
7/13/2026114.42115.33113.56114.90114,676114.34
7/10/2026114.16114.79113.66114.08100,758113.52
7/09/2026112.47114.64112.47114.04109,336113.48
7/08/2026113.55113.69112.01112.37194,426111.82
7/07/2026114.86115.99114.06114.32118,353113.76
7/06/2026114.31114.75112.81114.30170,651113.74