BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	115.53	116.48	113.82	114.15	114.15	-0.56%	181,163
Apr 27, 2026	113.53	115.17	113.32	114.79	114.79	1.11%	78,640
Apr 24, 2026	114.37	115.10	111.28	113.53	113.53	-1.15%	66,903
Apr 23, 2026	114.11	115.74	114.08	114.85	114.85	0.80%	93,455
Apr 22, 2026	114.54	115.32	113.38	113.94	113.94	-0.18%	79,108
Apr 21, 2026	115.00	115.97	112.57	114.15	114.15	-0.91%	109,484
Apr 20, 2026	117.12	119.54	113.29	115.20	115.20	-1.30%	214,184
Apr 17, 2026	116.32	121.89	115.31	116.72	116.72	4.52%	310,724
Apr 16, 2026	112.17	113.05	111.45	111.67	111.67	-1.12%	113,367
Apr 15, 2026	114.38	114.73	112.08	112.94	112.94	-1.22%	99,467
Apr 14, 2026	114.14	115.05	112.07	114.33	114.33	-0.15%	107,119
Apr 13, 2026	113.46	114.91	112.28	114.50	114.50	0.65%	72,037
Apr 10, 2026	114.73	114.84	112.98	113.76	113.76	-1.12%	102,507
Apr 9, 2026	112.59	116.46	112.14	115.05	115.05	1.91%	109,194
Apr 8, 2026	114.11	115.00	112.78	112.89	112.89	2.02%	156,937
Apr 7, 2026	109.46	110.90	109.38	110.66	110.66	0.55%	113,304
Apr 6, 2026	108.59	110.28	107.83	110.06	110.06	0.91%	92,536
Apr 2, 2026	107.57	109.24	106.89	109.07	109.07	-0.14%	56,429
Apr 1, 2026	109.08	112.85	108.70	109.22	109.22	0.66%	114,039
Mar 31, 2026	109.11	110.07	107.21	108.50	108.50	0.54%	186,076
Mar 30, 2026	107.21	109.00	106.89	107.92	107.43	1.12%	132,860
Mar 27, 2026	107.45	107.51	106.10	106.72	106.24	-1.50%	102,586
Mar 26, 2026	106.10	108.59	105.99	108.35	107.86	1.44%	112,243
Mar 25, 2026	109.38	110.44	106.39	106.82	106.33	-1.57%	115,886
Mar 24, 2026	105.97	109.69	105.90	108.52	108.03	1.31%	248,937
Mar 23, 2026	107.34	110.16	106.54	107.12	106.63	2.12%	273,487
Mar 20, 2026	104.20	105.66	102.66	104.90	104.42	0.67%	613,218
Mar 19, 2026	102.60	105.01	101.48	104.20	103.73	0.81%	231,963
Mar 18, 2026	105.21	105.57	102.89	103.36	102.89	-2.55%	267,200
Mar 17, 2026	108.19	109.31	105.79	106.07	105.59	-1.10%	135,239
Mar 16, 2026	106.92	107.61	106.10	107.25	106.76	1.12%	145,587
Mar 13, 2026	107.90	113.90	105.82	106.06	105.58	-0.73%	116,219
Mar 12, 2026	104.73	107.81	104.68	106.84	106.36	-0.15%	115,006
Mar 11, 2026	107.63	108.40	105.80	107.00	106.51	-1.16%	95,638
Mar 10, 2026	108.29	110.62	106.55	108.26	107.77	-0.41%	125,869
Mar 9, 2026	107.39	109.61	104.06	108.71	108.22	-0.11%	190,169
Mar 6, 2026	108.63	109.15	105.70	108.83	108.34	-2.39%	105,930
Mar 5, 2026	111.69	113.78	110.82	111.49	110.98	-1.29%	173,583
Mar 4, 2026	114.64	114.97	112.10	112.95	112.44	-0.37%	173,542
Mar 3, 2026	111.01	115.63	109.91	113.37	112.86	0.32%	134,524
Mar 2, 2026	107.90	113.46	107.90	113.01	112.50	2.74%	145,854
Feb 27, 2026	113.46	114.26	108.68	110.00	109.50	-4.84%	180,812
Feb 26, 2026	114.95	116.84	114.52	115.59	115.07	1.17%	118,559
Feb 25, 2026	112.73	114.39	111.40	114.25	113.73	2.41%	313,237
Feb 24, 2026	111.03	112.79	110.12	111.56	111.05	0.86%	141,421
Feb 23, 2026	116.52	116.79	110.04	110.61	110.11	-5.27%	138,830
Feb 20, 2026	115.21	116.76	114.03	116.76	116.23	1.42%	99,036
Feb 19, 2026	115.56	116.70	114.28	115.13	114.61	-1.15%	92,656
Feb 18, 2026	116.96	118.71	115.54	116.47	115.94	-0.31%	78,799
Feb 17, 2026	118.37	119.28	116.83	116.83	116.30	-0.72%	72,406
Feb 13, 2026	116.66	117.69	114.13	117.68	117.15	1.50%	65,201
Feb 12, 2026	117.70	117.92	114.17	115.94	115.41	-0.51%	72,500
Feb 11, 2026	119.99	122.21	115.87	116.54	116.01	-2.58%	101,543
Feb 10, 2026	119.94	121.03	119.00	119.63	119.09	-0.63%	99,392
Feb 9, 2026	118.69	120.94	118.34	120.39	119.84	1.13%	78,029
Feb 6, 2026	117.95	120.00	116.82	119.04	118.50	2.01%	128,833
Feb 5, 2026	116.38	118.87	115.76	116.69	116.16	0.19%	90,399
Feb 4, 2026	113.89	117.55	113.68	116.47	115.94	3.06%	75,384
Feb 3, 2026	111.72	114.08	110.53	113.01	112.50	0.81%	118,578
Feb 2, 2026	110.26	112.94	110.26	112.10	111.59	1.96%	112,576
Jan 30, 2026	108.79	110.23	108.50	109.95	109.45	0.71%	201,968
Jan 29, 2026	108.22	109.53	107.99	109.17	108.67	1.14%	115,148
Jan 28, 2026	109.00	110.07	107.94	107.94	107.45	-1.20%	86,952
Jan 27, 2026	108.76	109.52	108.19	109.25	108.75	0.61%	73,756
Jan 26, 2026	108.18	109.78	107.31	108.59	108.10	0.11%	128,533
Jan 23, 2026	115.92	117.00	107.45	108.47	107.98	-7.57%	279,044
Jan 22, 2026	115.98	117.91	115.98	117.36	116.83	1.22%	108,689
Jan 21, 2026	112.47	116.51	112.47	115.94	115.41	3.93%	134,181
Jan 20, 2026	111.07	113.25	110.82	111.56	111.05	-1.09%	70,083
Jan 16, 2026	113.93	114.95	112.77	112.79	112.28	-1.32%	92,215
Jan 15, 2026	111.84	114.50	108.13	114.30	113.78	2.44%	76,345
Jan 14, 2026	109.10	111.63	108.32	111.57	111.06	2.32%	92,573
Jan 13, 2026	109.05	109.45	107.65	109.04	108.55	0.23%	57,880
Jan 12, 2026	109.28	109.44	108.09	108.79	108.30	-1.44%	99,607
Jan 9, 2026	112.35	113.29	105.05	110.38	109.88	-1.74%	145,053
Jan 8, 2026	108.32	112.80	107.77	112.33	111.82	3.70%	149,320
Jan 7, 2026	108.68	108.68	107.06	108.32	107.83	-0.18%	112,974
Jan 6, 2026	106.55	108.73	105.62	108.52	108.03	1.27%	117,896
Jan 5, 2026	105.89	111.49	105.86	107.16	106.67	0.65%	143,507
Jan 2, 2026	106.25	108.70	104.49	106.47	105.99	0.42%	157,083
Dec 31, 2025	108.15	108.15	105.64	106.02	105.54	-1.89%	184,644
Dec 30, 2025	108.30	108.81	107.24	108.06	107.08	-0.22%	88,447
Dec 29, 2025	109.73	109.73	108.12	108.30	107.32	-1.30%	62,841
Dec 26, 2025	109.80	110.64	108.91	109.73	108.74	0.13%	68,801
Dec 24, 2025	110.21	110.83	109.10	109.59	108.60	-0.49%	97,990
Dec 23, 2025	110.78	111.96	110.13	110.13	109.13	-1.18%	69,814
Dec 22, 2025	112.78	113.41	109.61	111.45	110.44	-1.02%	205,850
Dec 19, 2025	112.07	112.99	111.12	112.60	111.58	0.12%	438,383
Dec 18, 2025	112.56	113.44	111.51	112.46	111.44	0.65%	109,727
Dec 17, 2025	112.45	114.60	111.32	111.73	110.72	-0.99%	93,269
Dec 16, 2025	114.10	114.50	112.25	112.85	111.83	-0.79%	166,788
Dec 15, 2025	114.40	115.00	112.50	113.75	112.72	0.41%	138,515
Dec 12, 2025	114.11	114.32	112.14	113.28	112.25	-0.12%	113,789
Dec 11, 2025	111.74	114.25	111.27	113.42	112.39	1.44%	111,839
Dec 10, 2025	108.54	112.82	108.54	111.81	110.80	2.78%	165,913
Dec 9, 2025	109.10	110.68	108.61	108.79	107.80	-0.23%	83,072
Dec 8, 2025	109.82	110.59	108.75	109.04	108.05	-0.28%	153,695
Dec 5, 2025	110.10	111.00	108.45	109.35	108.36	-0.75%	94,582
Dec 4, 2025	110.59	112.00	108.51	110.18	109.18	-0.93%	123,026
Dec 3, 2025	112.14	113.06	110.26	111.21	110.20	-0.22%	157,928