BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
109.35
-0.83 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
BancFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.10 | 111.00 | 108.45 | 109.35 | 109.35 | -0.75% | 94,567 |
| Dec 4, 2025 | 110.59 | 112.00 | 108.51 | 110.18 | 110.18 | -0.93% | 123,026 |
| Dec 3, 2025 | 112.14 | 113.06 | 110.26 | 111.21 | 111.21 | -0.22% | 157,928 |
| Dec 2, 2025 | 111.90 | 112.28 | 110.00 | 111.46 | 111.46 | 0.43% | 131,689 |
| Dec 1, 2025 | 109.86 | 112.53 | 107.66 | 110.98 | 110.98 | 0.13% | 103,052 |
| Nov 28, 2025 | 111.53 | 112.01 | 107.44 | 110.84 | 110.84 | -0.69% | 71,455 |
| Nov 26, 2025 | 112.47 | 113.88 | 111.23 | 111.61 | 111.61 | -1.40% | 180,716 |
| Nov 25, 2025 | 111.77 | 114.93 | 111.77 | 113.20 | 113.20 | 1.98% | 114,203 |
| Nov 24, 2025 | 110.04 | 112.00 | 108.62 | 111.00 | 111.00 | 0.52% | 86,950 |
| Nov 21, 2025 | 106.69 | 112.00 | 105.55 | 110.43 | 110.43 | 3.69% | 166,718 |
| Nov 20, 2025 | 108.99 | 109.72 | 105.55 | 106.50 | 106.50 | -1.14% | 149,935 |
| Nov 19, 2025 | 107.65 | 109.26 | 107.18 | 107.73 | 107.73 | 0.07% | 109,363 |
| Nov 18, 2025 | 106.73 | 109.48 | 105.70 | 107.65 | 107.65 | 0.65% | 163,225 |
| Nov 17, 2025 | 110.97 | 111.17 | 105.74 | 106.95 | 106.95 | -3.76% | 129,958 |
| Nov 14, 2025 | 110.18 | 111.43 | 108.48 | 111.13 | 111.13 | 0.86% | 103,813 |
| Nov 13, 2025 | 111.58 | 113.00 | 109.78 | 110.18 | 110.18 | -1.84% | 104,223 |
| Nov 12, 2025 | 112.79 | 114.90 | 111.72 | 112.25 | 112.25 | -0.58% | 118,477 |
| Nov 11, 2025 | 112.63 | 113.98 | 111.23 | 112.90 | 112.90 | 0.15% | 108,576 |
| Nov 10, 2025 | 111.19 | 113.17 | 110.76 | 112.73 | 112.73 | 1.82% | 103,597 |
| Nov 7, 2025 | 108.93 | 110.81 | 107.66 | 110.71 | 110.71 | 2.05% | 130,979 |
| Nov 6, 2025 | 110.00 | 110.49 | 108.44 | 108.49 | 108.49 | -1.94% | 108,238 |
| Nov 5, 2025 | 109.24 | 111.39 | 107.44 | 110.64 | 110.64 | 1.66% | 77,156 |
| Nov 4, 2025 | 107.91 | 109.01 | 107.00 | 108.83 | 108.83 | 0.55% | 108,221 |
| Nov 3, 2025 | 108.27 | 109.53 | 106.71 | 108.23 | 108.23 | -0.58% | 130,887 |
| Oct 31, 2025 | 108.90 | 109.38 | 107.92 | 108.86 | 108.86 | -0.78% | 136,410 |
| Oct 30, 2025 | 108.92 | 111.00 | 108.92 | 109.72 | 109.72 | 0.25% | 88,157 |
| Oct 29, 2025 | 110.92 | 113.02 | 108.94 | 109.45 | 109.45 | -1.86% | 130,075 |
| Oct 28, 2025 | 112.58 | 112.58 | 110.75 | 111.53 | 111.53 | -0.93% | 100,813 |
| Oct 27, 2025 | 113.07 | 113.19 | 111.57 | 112.58 | 112.58 | -0.17% | 67,245 |
| Oct 24, 2025 | 112.32 | 113.08 | 111.65 | 112.77 | 112.77 | 1.32% | 68,830 |
| Oct 23, 2025 | 112.57 | 113.62 | 111.11 | 111.30 | 111.30 | -1.27% | 82,181 |
| Oct 22, 2025 | 113.59 | 115.09 | 112.24 | 112.73 | 112.73 | -0.32% | 121,516 |
| Oct 21, 2025 | 114.53 | 115.00 | 112.91 | 113.09 | 113.09 | -1.52% | 84,292 |
| Oct 20, 2025 | 113.10 | 115.00 | 112.56 | 114.83 | 114.83 | 1.68% | 107,493 |
| Oct 17, 2025 | 115.18 | 119.00 | 112.54 | 112.93 | 112.93 | -1.53% | 170,665 |
| Oct 16, 2025 | 122.32 | 123.00 | 113.81 | 114.68 | 114.68 | -6.53% | 189,659 |
| Oct 15, 2025 | 126.02 | 126.14 | 122.11 | 122.69 | 122.69 | -2.14% | 85,741 |
| Oct 14, 2025 | 120.00 | 125.67 | 120.00 | 125.38 | 125.38 | 3.75% | 115,957 |
| Oct 13, 2025 | 121.38 | 121.60 | 119.97 | 120.84 | 120.84 | 0.62% | 142,732 |
| Oct 10, 2025 | 124.04 | 125.12 | 119.85 | 120.09 | 120.09 | -3.32% | 115,626 |
| Oct 9, 2025 | 124.84 | 124.87 | 123.13 | 124.22 | 124.22 | -0.71% | 64,157 |
| Oct 8, 2025 | 126.86 | 127.46 | 125.00 | 125.11 | 125.11 | -0.79% | 66,962 |
| Oct 7, 2025 | 126.99 | 128.87 | 125.95 | 126.10 | 126.10 | -0.87% | 117,029 |
| Oct 6, 2025 | 127.41 | 128.95 | 125.73 | 127.21 | 127.21 | 0.54% | 132,497 |
| Oct 3, 2025 | 124.79 | 127.32 | 124.79 | 126.53 | 126.53 | 1.30% | 113,234 |
| Oct 2, 2025 | 124.90 | 126.00 | 123.50 | 124.91 | 124.91 | -0.26% | 70,245 |
| Oct 1, 2025 | 125.52 | 126.75 | 124.00 | 125.23 | 125.23 | -0.96% | 88,941 |
| Sep 30, 2025 | 126.92 | 127.94 | 124.86 | 126.45 | 126.45 | -0.99% | 102,547 |
| Sep 29, 2025 | 130.99 | 131.40 | 127.46 | 127.71 | 127.22 | -2.35% | 163,261 |
| Sep 26, 2025 | 130.86 | 132.29 | 130.23 | 130.79 | 130.29 | 0.30% | 95,851 |
| Sep 25, 2025 | 130.78 | 131.08 | 129.57 | 130.40 | 129.90 | -0.47% | 90,220 |
| Sep 24, 2025 | 129.74 | 131.83 | 129.55 | 131.01 | 130.51 | 0.87% | 116,280 |
| Sep 23, 2025 | 129.68 | 131.98 | 129.16 | 129.89 | 129.39 | 0.51% | 128,391 |
| Sep 22, 2025 | 131.07 | 131.53 | 129.13 | 129.23 | 128.73 | -1.96% | 134,014 |
| Sep 19, 2025 | 135.37 | 135.42 | 131.81 | 131.81 | 131.30 | -2.58% | 434,301 |
| Sep 18, 2025 | 132.06 | 135.38 | 131.99 | 135.30 | 134.78 | 3.18% | 164,627 |
| Sep 17, 2025 | 129.42 | 133.75 | 129.00 | 131.13 | 130.63 | 1.67% | 149,186 |
| Sep 16, 2025 | 132.63 | 133.67 | 128.89 | 128.97 | 128.48 | -3.18% | 160,078 |
| Sep 15, 2025 | 133.99 | 135.05 | 132.88 | 133.21 | 132.70 | -0.25% | 252,194 |
| Sep 12, 2025 | 134.44 | 135.00 | 133.25 | 133.54 | 133.03 | -0.75% | 117,064 |
| Sep 11, 2025 | 134.16 | 135.00 | 133.85 | 134.55 | 134.03 | 0.43% | 137,789 |
| Sep 10, 2025 | 133.79 | 135.00 | 133.50 | 133.98 | 133.47 | -0.06% | 117,716 |
| Sep 9, 2025 | 135.01 | 135.73 | 133.05 | 134.06 | 133.55 | -0.91% | 110,015 |
| Sep 8, 2025 | 134.73 | 135.76 | 133.58 | 135.29 | 134.77 | 0.76% | 82,120 |
| Sep 5, 2025 | 136.79 | 138.77 | 133.81 | 134.27 | 133.75 | -1.62% | 114,518 |
| Sep 4, 2025 | 133.97 | 136.59 | 133.60 | 136.48 | 135.96 | 2.21% | 91,104 |
| Sep 3, 2025 | 132.57 | 133.86 | 132.37 | 133.53 | 133.02 | 0.46% | 74,666 |
| Sep 2, 2025 | 131.44 | 133.01 | 130.10 | 132.92 | 132.41 | -0.04% | 76,886 |
| Aug 29, 2025 | 134.32 | 134.99 | 132.97 | 132.97 | 132.46 | -0.96% | 98,035 |
| Aug 28, 2025 | 134.49 | 134.50 | 133.04 | 134.26 | 133.74 | 0.31% | 102,670 |
| Aug 27, 2025 | 132.55 | 134.13 | 132.55 | 133.85 | 133.34 | 0.74% | 81,124 |
| Aug 26, 2025 | 131.65 | 133.19 | 129.96 | 132.87 | 132.36 | 0.78% | 107,941 |
| Aug 25, 2025 | 131.70 | 133.16 | 130.63 | 131.84 | 131.33 | -0.80% | 99,365 |
| Aug 22, 2025 | 126.01 | 133.00 | 126.01 | 132.90 | 132.39 | 5.90% | 139,482 |
| Aug 21, 2025 | 126.15 | 126.44 | 125.10 | 125.50 | 125.02 | -0.73% | 102,716 |
| Aug 20, 2025 | 125.63 | 126.68 | 125.14 | 126.42 | 125.93 | 0.86% | 81,689 |
| Aug 19, 2025 | 124.98 | 125.87 | 124.40 | 125.34 | 124.86 | 0.28% | 68,466 |
| Aug 18, 2025 | 123.48 | 124.99 | 123.00 | 124.99 | 124.51 | 1.54% | 96,938 |
| Aug 15, 2025 | 125.14 | 125.14 | 122.92 | 123.09 | 122.62 | -1.50% | 117,315 |
| Aug 14, 2025 | 125.51 | 125.51 | 123.83 | 124.97 | 124.49 | -1.35% | 81,375 |
| Aug 13, 2025 | 125.00 | 127.00 | 124.86 | 126.68 | 126.19 | 1.44% | 136,689 |
| Aug 12, 2025 | 121.03 | 124.99 | 121.03 | 124.88 | 124.40 | 3.56% | 120,287 |
| Aug 11, 2025 | 121.68 | 121.68 | 119.89 | 120.59 | 120.13 | -0.36% | 72,871 |
| Aug 8, 2025 | 120.89 | 121.91 | 120.25 | 121.03 | 120.57 | 0.90% | 59,923 |
| Aug 7, 2025 | 122.82 | 122.82 | 119.73 | 119.95 | 119.49 | -1.94% | 74,235 |
| Aug 6, 2025 | 123.17 | 123.74 | 121.37 | 122.32 | 121.85 | -0.35% | 140,206 |
| Aug 5, 2025 | 122.83 | 122.90 | 120.64 | 122.75 | 122.28 | -0.10% | 111,771 |
| Aug 4, 2025 | 122.21 | 122.97 | 121.60 | 122.87 | 122.40 | 0.47% | 72,853 |
| Aug 1, 2025 | 123.50 | 123.50 | 121.15 | 122.30 | 121.83 | -1.78% | 198,648 |
| Jul 31, 2025 | 123.93 | 125.96 | 123.32 | 124.52 | 124.04 | -0.41% | 134,027 |
| Jul 30, 2025 | 127.26 | 127.73 | 124.62 | 125.03 | 124.55 | -1.18% | 152,216 |
| Jul 29, 2025 | 127.81 | 128.37 | 126.40 | 126.52 | 126.03 | -0.39% | 91,949 |
| Jul 28, 2025 | 126.82 | 127.48 | 126.47 | 127.01 | 126.52 | 0.30% | 75,483 |
| Jul 25, 2025 | 126.69 | 127.13 | 125.68 | 126.63 | 126.14 | -0.17% | 67,341 |
| Jul 24, 2025 | 128.26 | 128.90 | 126.72 | 126.85 | 126.36 | -1.57% | 90,535 |
| Jul 23, 2025 | 132.05 | 132.05 | 128.07 | 128.87 | 128.38 | -1.87% | 114,310 |
| Jul 22, 2025 | 133.07 | 134.13 | 131.32 | 131.33 | 130.83 | -1.37% | 132,724 |
| Jul 21, 2025 | 135.93 | 135.93 | 132.88 | 133.16 | 132.65 | -1.58% | 200,352 |
| Jul 18, 2025 | 136.85 | 137.40 | 131.46 | 135.30 | 134.78 | 3.06% | 231,659 |
| Jul 17, 2025 | 127.82 | 132.64 | 126.56 | 131.28 | 130.78 | 2.71% | 269,399 |