BancFirst Corporation - Common Stock (BANF)

Last Price111.56

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 25th, 4:53 AM EST

Historical Prices For BancFirst Corporation - Common Stock (BANF)

Date Range:

2025-11-25 - 2026-02-25

Date	Open	High	Low	Close	Volume	Adjusted Close
2/24/2026	111.03	112.79	110.12	111.56	141,422	111.56
2/23/2026	116.52	116.79	110.04	110.61	138,830	110.61
2/20/2026	115.21	116.76	114.03	116.76	99,036	116.76
2/19/2026	115.56	116.70	114.28	115.13	92,656	115.13
2/18/2026	116.96	118.71	115.54	116.47	78,799	116.47
2/17/2026	118.37	119.28	116.83	116.83	72,406	116.83
2/13/2026	116.66	117.69	114.13	117.68	65,201	117.68
2/12/2026	117.70	117.92	114.17	115.94	72,500	115.94
2/11/2026	119.99	122.20	115.87	116.54	101,543	116.54
2/10/2026	119.94	121.03	119.00	119.63	99,392	119.63
2/09/2026	118.69	120.94	118.34	120.39	78,029	120.39
2/06/2026	117.95	120.00	116.81	119.04	128,833	119.04
2/05/2026	116.38	118.87	115.75	116.69	90,399	116.69
2/04/2026	113.89	117.55	113.68	116.47	75,384	116.47
2/03/2026	111.72	114.08	110.53	113.01	118,578	113.01
2/02/2026	110.26	112.94	110.26	112.10	112,576	112.10
1/30/2026	108.79	110.23	108.50	109.95	201,968	109.95
1/29/2026	108.22	109.53	107.99	109.17	115,148	109.17
1/28/2026	109.00	110.06	107.94	107.94	86,952	107.94
1/27/2026	108.76	109.52	108.19	109.25	73,756	109.25
1/26/2026	108.18	109.78	107.31	108.59	128,533	108.59
1/23/2026	115.92	117.00	107.44	108.47	279,044	108.47
1/22/2026	115.98	117.91	115.98	117.36	108,689	117.36
1/21/2026	112.47	116.51	112.47	115.94	134,181	115.94
1/20/2026	111.07	113.25	110.82	111.56	70,083	111.56
1/16/2026	113.93	114.95	112.77	112.79	92,215	112.79
1/15/2026	111.84	114.50	108.13	114.30	76,345	114.30
1/14/2026	109.10	111.63	108.32	111.57	92,573	111.57
1/13/2026	109.05	109.45	107.65	109.04	57,880	109.04
1/12/2026	109.28	109.44	108.09	108.79	99,607	108.79
1/09/2026	112.35	113.29	105.05	110.38	145,053	110.38
1/08/2026	108.32	112.80	107.77	112.33	149,320	112.33
1/07/2026	108.68	108.68	107.06	108.32	112,974	108.32
1/06/2026	106.55	108.73	105.62	108.52	117,896	108.52
1/05/2026	105.89	111.49	105.86	107.16	143,507	107.16
1/02/2026	106.25	108.70	104.49	106.47	157,083	106.47
12/31/2025	108.15	108.15	105.64	106.02	184,644	106.02
12/30/2025	108.30	108.81	107.24	108.06	88,447	107.57
12/29/2025	109.73	109.73	108.12	108.30	62,841	107.81
12/26/2025	109.80	110.64	108.91	109.73	68,801	109.23
12/24/2025	110.21	110.83	109.10	109.59	97,990	109.09
12/23/2025	110.78	111.96	110.13	110.13	69,814	109.63
12/22/2025	112.78	113.41	109.61	111.45	205,850	110.94
12/19/2025	112.07	112.99	111.12	112.60	438,383	112.09
12/18/2025	112.56	113.44	111.51	112.46	109,727	111.95
12/17/2025	112.45	114.60	111.32	111.73	93,259	111.22
12/16/2025	114.10	114.50	112.25	112.85	166,788	112.34
12/15/2025	114.40	115.00	112.50	113.75	138,515	113.23
12/12/2025	114.11	114.32	112.14	113.28	113,789	112.77
12/11/2025	111.74	114.25	111.27	113.42	111,839	112.91
12/10/2025	108.54	112.82	108.54	111.81	165,913	111.30
12/09/2025	109.10	110.68	108.61	108.78	83,072	108.29
12/08/2025	109.82	110.59	108.75	109.04	153,695	108.55
12/05/2025	110.10	111.00	108.45	109.35	94,582	108.85
12/04/2025	110.59	112.00	108.50	110.18	123,026	109.68
12/03/2025	112.14	113.06	110.26	111.21	157,928	110.71
12/02/2025	111.90	112.28	110.00	111.46	131,689	110.95
12/01/2025	109.86	112.53	107.66	110.98	103,052	110.48
11/28/2025	111.53	112.01	107.44	110.84	71,455	110.34
11/26/2025	112.47	113.88	111.22	111.61	180,716	111.10
11/25/2025	111.77	114.93	111.77	113.20	114,203	112.69