Skip to main content
BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
114.58
+1.28 (1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
114.58
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.96115.56113.54114.58114.581.13%916,196
Jun 25, 2026114.06116.13112.74113.30113.30-0.82%209,751
Jun 24, 2026112.23114.24112.23114.24114.242.01%172,940
Jun 23, 2026112.07112.80111.04111.99111.990.58%227,667
Jun 22, 2026111.31112.58110.87111.34111.340.03%222,901
Jun 18, 2026111.77113.29110.88111.31111.310.58%455,253
Jun 17, 2026113.51115.66109.65110.67110.67-2.93%292,768
Jun 16, 2026114.60115.96113.59114.01114.010.54%194,638
Jun 15, 2026116.55117.50113.32113.40113.40-2.47%147,831
Jun 12, 2026115.32116.55114.64116.27116.271.86%165,058
Jun 11, 2026114.05115.00112.16114.15114.150.09%150,272
Jun 10, 2026113.31115.25113.06114.05114.051.08%167,912
Jun 9, 2026111.45114.38111.45112.83112.831.87%126,592
Jun 8, 2026110.63112.41110.36110.76110.760.35%144,205
Jun 5, 2026110.18111.70110.00110.37110.370.26%138,182
Jun 4, 2026108.35111.14108.35110.08110.082.71%226,096
Jun 3, 2026109.51109.51106.90107.18107.18-2.54%141,688
Jun 2, 2026107.84110.62107.84109.97109.971.37%172,487
Jun 1, 2026109.40109.99107.75108.48108.48-1.64%128,124
May 29, 2026110.16110.85109.26110.29110.29-0.17%173,766
May 28, 2026110.16112.08109.05110.48110.48-0.29%135,147
May 27, 2026112.42113.92110.24110.80110.80-1.41%104,831
May 26, 2026111.87113.51110.80112.38112.380.96%156,677
May 22, 2026111.44112.40110.76111.31111.31-78,543
May 21, 2026111.38112.00109.95111.31111.310.24%78,056
May 20, 2026108.58111.07107.52111.04111.042.59%190,568
May 19, 2026107.78110.76106.58108.24108.240.43%176,996
May 18, 2026107.26108.99105.57107.78107.780.92%187,328
May 15, 2026108.83109.66106.55106.80106.80-1.91%202,947
May 14, 2026109.21111.17108.55108.88108.880.44%142,668
May 13, 2026109.80110.60107.98108.40108.40-1.43%118,786
May 12, 2026111.39111.54107.74109.97109.97-0.91%96,369
May 11, 2026113.47114.95110.16110.98110.98-1.74%112,461
May 8, 2026112.68113.55109.78112.95112.95-0.26%128,295
May 7, 2026114.73115.49113.00113.24113.24-1.11%122,048
May 6, 2026115.00116.15113.16114.51114.51-0.02%148,345
May 5, 2026111.86114.97110.66114.53114.532.75%130,505
May 4, 2026111.94113.66111.08111.46111.46-1.02%103,688
May 1, 2026112.30114.12110.57112.61112.610.90%98,867
Apr 30, 2026110.91113.25109.90111.61111.610.19%177,865
Apr 29, 2026113.18113.37111.16111.40111.40-2.41%81,982
Apr 28, 2026115.53116.48113.82114.15114.15-0.56%181,163
Apr 27, 2026113.53115.17113.32114.79114.791.11%78,640
Apr 24, 2026114.37115.10111.28113.53113.53-1.15%70,615
Apr 23, 2026114.11115.74114.08114.85114.850.80%93,455
Apr 22, 2026114.54115.32113.38113.94113.94-0.18%79,108
Apr 21, 2026115.00115.97112.57114.15114.15-0.91%109,508
Apr 20, 2026117.12119.54113.29115.20115.20-1.30%214,184
Apr 17, 2026116.32121.89115.31116.72116.724.52%311,157
Apr 16, 2026112.17113.05111.45111.67111.67-1.12%113,372
Apr 15, 2026114.38114.73112.08112.94112.94-1.22%99,467
Apr 14, 2026114.14115.05112.07114.33114.33-0.15%107,119
Apr 13, 2026113.46114.91112.28114.50114.500.65%72,037
Apr 10, 2026114.73114.84112.98113.76113.76-1.12%102,510
Apr 9, 2026112.59116.46112.14115.05115.051.91%109,194
Apr 8, 2026114.11115.00112.78112.89112.892.02%156,937
Apr 7, 2026109.46110.90109.38110.66110.660.55%113,304
Apr 6, 2026108.59110.28107.83110.06110.060.91%92,536
Apr 2, 2026107.57109.24106.89109.07109.07-0.14%56,429
Apr 1, 2026109.08112.85108.70109.22109.220.66%114,039
Mar 31, 2026109.11110.07107.21108.50108.501.00%186,076
Mar 30, 2026107.21109.00106.89107.92107.431.12%132,860
Mar 27, 2026107.45107.51106.10106.72106.24-1.50%102,586
Mar 26, 2026106.10108.59105.99108.35107.861.44%112,243
Mar 25, 2026109.38110.44106.39106.82106.33-1.57%115,886
Mar 24, 2026105.97109.69105.90108.52108.031.31%248,937
Mar 23, 2026107.34110.16106.54107.12106.632.12%273,487
Mar 20, 2026104.20105.66102.66104.90104.420.67%613,218
Mar 19, 2026102.60105.01101.48104.20103.730.81%231,963
Mar 18, 2026105.21105.57102.89103.36102.89-2.55%267,200
Mar 17, 2026108.19109.31105.79106.07105.59-1.10%135,239
Mar 16, 2026106.92107.61106.10107.25106.761.12%145,587
Mar 13, 2026107.90113.90105.82106.06105.58-0.73%116,219
Mar 12, 2026104.73107.81104.68106.84106.36-0.15%115,006
Mar 11, 2026107.63108.40105.80107.00106.51-1.16%95,638
Mar 10, 2026108.29110.62106.55108.26107.77-0.41%125,869
Mar 9, 2026107.39109.61104.06108.71108.22-0.11%190,169
Mar 6, 2026108.63109.15105.70108.83108.34-2.39%105,930
Mar 5, 2026111.69113.78110.82111.49110.98-1.29%173,583
Mar 4, 2026114.64114.97112.10112.95112.44-0.37%173,542
Mar 3, 2026111.01115.63109.91113.37112.860.32%134,524
Mar 2, 2026107.90113.46107.90113.01112.502.74%145,854
Feb 27, 2026113.46114.26108.68110.00109.50-4.84%180,812
Feb 26, 2026114.95116.84114.52115.59115.071.17%118,559
Feb 25, 2026112.73114.39111.40114.25113.732.41%313,237
Feb 24, 2026111.03112.79110.12111.56111.050.86%141,421
Feb 23, 2026116.52116.79110.04110.61110.11-5.27%138,830
Feb 20, 2026115.21116.76114.03116.76116.231.42%99,036
Feb 19, 2026115.56116.70114.28115.13114.61-1.15%92,656
Feb 18, 2026116.96118.71115.54116.47115.94-0.31%78,799
Feb 17, 2026118.37119.28116.83116.83116.30-0.72%72,406
Feb 13, 2026116.66117.69114.13117.68117.151.50%65,201
Feb 12, 2026117.70117.92114.17115.94115.41-0.51%72,500
Feb 11, 2026119.99122.21115.87116.54116.01-2.58%101,543
Feb 10, 2026119.94121.03119.00119.63119.09-0.63%99,392
Feb 9, 2026118.69120.94118.34120.39119.841.13%78,029
Feb 6, 2026117.95120.00116.82119.04118.502.01%128,833
Feb 5, 2026116.38118.87115.76116.69116.160.19%90,399
Feb 4, 2026113.89117.55113.68116.47115.943.06%75,384
Feb 3, 2026111.72114.08110.53113.01112.500.81%118,578