NASDAQ : BANF
BancFirst Corporation — Price history
Financials · Banks - Regional · United States
Last price 113.35 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 3.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BancFirst Corporation (BANF) closed at 113.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 111.28 | 113.9 | 111.28 | 113.35 | 114,716 | +2.76% |
| 2026-10-30 | 112.1 | 112.41 | 109.8 | 110.31 | 138,646 | -1.01% |
| 2026-10-29 | 111.76 | 112.99 | 111.11 | 111.44 | 130,285 | +0.68% |
| 2026-10-28 | 110.94 | 111.04 | 109.48 | 110.69 | 124,602 | +0.12% |
| 2026-10-27 | 111.55 | 111.99 | 109.945 | 110.56 | 131,503 | -0.39% |
| 2026-10-26 | 111 | 112.62 | 110.515 | 110.99 | 120,275 | -0.20% |
| 2026-10-23 | 111.49 | 113.13 | 111.05 | 111.21 | 137,062 | -1.02% |
| 2026-10-22 | 109 | 112.7 | 108.75 | 112.36 | 141,691 | +2.40% |
| 2026-10-21 | 110.33 | 111 | 108.92 | 109.73 | 99,631 | -0.39% |
| 2026-10-20 | 108.56 | 111.24 | 108.56 | 110.16 | 128,204 | +1.99% |
| 2026-10-19 | 108.98 | 109.78 | 107.83 | 108.01 | 124,176 | -0.94% |
| 2026-10-16 | 108.56 | 110.585 | 107.955 | 109.03 | 147,120 | +0.81% |
| 2026-10-15 | 107.86 | 108.98 | 106.817 | 108.15 | 130,115 | +1.33% |
| 2026-10-14 | 105.34 | 106.74 | 104.88 | 106.73 | 145,314 | -0.04% |
| 2026-10-13 | 108.03 | 108.22 | 106.32 | 106.77 | 128,872 | -0.48% |
| 2026-10-12 | 106.01 | 107.629 | 106.01 | 107.28 | 175,147 | +1.04% |
| 2026-10-09 | 106.57 | 107.01 | 105.866 | 106.18 | 94,278 | -0.67% |
| 2026-10-08 | 106.09 | 107.37 | 104.81 | 106.9 | 157,455 | +0.84% |
| 2026-10-07 | 105.59 | 107.265 | 104.52 | 106.01 | 127,549 | -0.73% |
| 2026-10-06 | 108.16 | 108.99 | 106.35 | 106.79 | 108,370 | -0.73% |
| 2026-10-05 | 107.83 | 108.695 | 107.35 | 107.57 | 147,898 | -0.47% |
| 2026-10-02 | 107.96 | 109.3 | 106.82 | 108.08 | 165,966 | +1.49% |
| 2026-10-01 | 104.77 | 106.94 | 103.9 | 106.49 | 179,179 | +1.15% |
| 2026-09-30 | 105.83 | 106.15 | 104.74 | 105.28 | 164,562 | -0.52% |
| 2026-09-29 | 107.15 | 108.1 | 105.562 | 106.35 | 189,645 | -0.88% |
| 2026-09-28 | 108.27 | 108.48 | 107.09 | 107.29 | 158,301 | -1.31% |
| 2026-09-25 | 107.74 | 108.82 | 107.32 | 108.71 | 235,377 | +1.27% |
| 2026-09-24 | 107.44 | 108.82 | 106.48 | 107.35 | 123,273 | +0.35% |
| 2026-09-23 | 107.67 | 108.4 | 106.725 | 106.98 | 101,454 | -1.16% |
| 2026-09-22 | 110.69 | 110.69 | 108.22 | 108.24 | 142,794 | -1.11% |
| 2026-09-21 | 108.64 | 109.975 | 108.53 | 109.46 | 113,461 | +1.08% |
| 2026-09-18 | 108.98 | 109.43 | 107.58 | 108.29 | 358,676 | -0.62% |
| 2026-09-17 | 111.14 | 111.41 | 108.93 | 108.97 | 105,243 | -0.60% |
| 2026-09-16 | 110.94 | 111.44 | 108.28 | 109.63 | 131,983 | -1.18% |
| 2026-09-15 | 111.54 | 112.24 | 110.388 | 110.94 | 111,893 | -0.56% |
| 2026-09-14 | 111.2 | 112.52 | 110.89 | 111.56 | 123,896 | +0.60% |
| 2026-09-11 | 111.46 | 112.08 | 110.1 | 110.9 | 113,024 | +0.05% |
| 2026-09-10 | 110.51 | 111.205 | 109.64 | 110.84 | 88,726 | +0.04% |
| 2026-09-09 | 110.25 | 111.05 | 109.51 | 110.8 | 110,507 | -0.44% |
| 2026-09-08 | 112.17 | 112.845 | 111.16 | 111.29 | 110,337 | -1.42% |
| 2026-09-04 | 110.91 | 113.79 | 110.6 | 112.89 | 127,698 | +1.02% |
| 2026-09-03 | 111.5 | 113.09 | 111.29 | 111.75 | 153,899 | +0.56% |
| 2026-09-02 | 108.32 | 111.43 | 108.27 | 111.13 | 246,302 | +3.18% |
| 2026-09-01 | 109.23 | 110.085 | 107.16 | 107.71 | 114,363 | -1.38% |
| 2026-08-31 | 110.29 | 110.333 | 108.73 | 109.22 | 99,469 | -1.20% |
| 2026-08-28 | 110.89 | 111.38 | 110.207 | 110.55 | 75,979 | +0.14% |
| 2026-08-27 | 111.24 | 112.545 | 109.58 | 110.4 | 83,470 | -1.25% |
| 2026-08-26 | 111.64 | 112.43 | 110.255 | 111.8 | 89,561 | +0.64% |
| 2026-08-25 | 112.82 | 112.82 | 110.846 | 111.09 | 172,053 | -1.28% |
| 2026-08-24 | 113.07 | 114.43 | 112.25 | 112.53 | 90,083 | -0.34% |
| 2026-08-21 | 113.44 | 113.55 | 111.76 | 112.91 | 90,575 | +0.15% |
| 2026-08-20 | 112.38 | 113.51 | 112 | 112.74 | 130,039 | -0.16% |
| 2026-08-19 | 115.3 | 115.63 | 112.92 | 112.92 | 121,403 | -1.78% |
| 2026-08-18 | 115.32 | 115.92 | 114.28 | 114.97 | 84,324 | +0.03% |
| 2026-08-17 | 115.19 | 116.22 | 114.42 | 114.93 | 98,864 | -0.68% |
| 2026-08-14 | 115.36 | 116.11 | 114.68 | 115.72 | 105,838 | +0.03% |
| 2026-08-13 | 114.99 | 115.783 | 114.66 | 115.68 | 99,765 | +1.20% |
| 2026-08-12 | 113.67 | 114.83 | 113.015 | 114.31 | 87,877 | +0.64% |
| 2026-08-11 | 112.48 | 113.77 | 112.18 | 113.585 | 57,255 | +1.15% |
| 2026-08-10 | 112.25 | 113.32 | 111.59 | 112.29 | 91,717 | -0.64% |
| 2026-08-07 | 112.7 | 114.23 | 112.295 | 113.01 | 71,106 | -0.28% |
| 2026-08-06 | 114.76 | 115.56 | 113.16 | 113.33 | 120,670 | -0.69% |
| 2026-08-05 | 115 | 115.05 | 113.65 | 114.12 | 100,906 | -0.41% |
| 2026-08-04 | 114.3 | 115.305 | 113.645 | 114.59 | 172,393 | +0.52% |
| 2026-08-03 | 114.71 | 115.84 | 113.785 | 114 | 187,565 | +1.05% |
| 2026-07-31 | 111.74 | 113.995 | 111.42 | 112.82 | 174,774 | +0.59% |
| 2026-07-30 | 113.27 | 114.37 | 112.15 | 112.16 | 95,536 | -1.15% |
| 2026-07-29 | 115.2 | 115.79 | 113.25 | 113.47 | 139,657 | -1.94% |
| 2026-07-28 | 116.9 | 118.665 | 115.58 | 115.72 | 310,766 | -0.21% |
| 2026-07-27 | 117.18 | 119.065 | 115.56 | 115.96 | 222,023 | -0.53% |
| 2026-07-24 | 116.23 | 118.19 | 115.05 | 116.58 | 124,148 | +1.44% |
| 2026-07-23 | 114.76 | 115.12 | 113.15 | 114.92 | 126,214 | -0.38% |
| 2026-07-22 | 115.57 | 115.66 | 112.885 | 115.36 | 93,525 | -0.24% |
| 2026-07-21 | 115.85 | 116.71 | 114.18 | 115.64 | 117,505 | -0.65% |
| 2026-07-20 | 115.98 | 116.49 | 114.57 | 116.4 | 127,455 | +0.22% |
| 2026-07-17 | 118.55 | 119.23 | 115.49 | 116.14 | 139,824 | -3.25% |
| 2026-07-16 | 117.27 | 121.03 | 117.27 | 120.04 | 152,094 | +2.31% |
| 2026-07-15 | 115.72 | 117.76 | 115.165 | 117.33 | 147,888 | +2.00% |
| 2026-07-14 | 114.96 | 116.15 | 114.18 | 115.03 | 107,758 | +0.11% |
| 2026-07-13 | 114.42 | 115.33 | 113.555 | 114.9 | 114,693 | +0.72% |
| 2026-07-10 | 114.16 | 114.79 | 113.66 | 114.08 | 100,757 | +0.04% |
| 2026-07-09 | 112.47 | 114.635 | 112.47 | 114.04 | 109,335 | +1.49% |
| 2026-07-08 | 113.55 | 113.695 | 112.01 | 112.37 | 194,425 | -1.71% |
| 2026-07-07 | 114.86 | 115.99 | 114.06 | 114.32 | 118,353 | +0.02% |
| 2026-07-06 | 114.31 | 114.755 | 112.805 | 114.3 | 170,650 | +0.29% |
| 2026-07-02 | 115.95 | 117.005 | 113.36 | 113.97 | 153,289 | -0.67% |
| 2026-07-01 | 111.78 | 115.035 | 111.02 | 114.74 | 209,968 | +3.25% |
| 2026-06-30 | 111.67 | 111.72 | 110.31 | 111.13 | 202,238 | -0.58% |
| 2026-06-29 | 114.09 | 114.32 | 111.39 | 112.27 | 292,194 | -2.02% |
| 2026-06-26 | 113.96 | 115.56 | 113.535 | 114.58 | 923,834 | +1.13% |
| 2026-06-25 | 114.06 | 116.13 | 112.74 | 113.3 | 209,751 | -0.82% |
| 2026-06-24 | 112.23 | 114.24 | 112.23 | 114.24 | 172,940 | +2.01% |
| 2026-06-23 | 112.07 | 112.8 | 111.035 | 111.99 | 227,667 | +0.58% |
| 2026-06-22 | 111.31 | 112.58 | 110.87 | 111.34 | 222,901 | +0.03% |
| 2026-06-18 | 111.77 | 113.29 | 110.88 | 111.31 | 455,253 | +0.58% |
| 2026-06-17 | 113.51 | 115.66 | 109.65 | 110.67 | 292,768 | -2.93% |
| 2026-06-16 | 114.6 | 115.96 | 113.59 | 114.01 | 194,638 | +0.54% |
| 2026-06-15 | 116.55 | 117.5 | 113.32 | 113.4 | 147,831 | -2.47% |
| 2026-06-12 | 115.32 | 116.55 | 114.64 | 116.27 | 165,058 | +1.86% |
| 2026-06-11 | 114.05 | 115 | 112.164 | 114.15 | 150,272 | +0.09% |
| 2026-06-10 | 113.31 | 115.25 | 113.06 | 114.05 | 167,912 | +1.08% |
| 2026-06-09 | 111.45 | 114.38 | 111.45 | 112.83 | 126,592 | +1.87% |
| 2026-06-08 | 110.63 | 112.41 | 110.355 | 110.76 | 144,205 | +0.35% |
| 2026-06-05 | 110.18 | 111.7 | 110 | 110.37 | 138,182 | +0.26% |
| 2026-06-04 | 108.35 | 111.14 | 108.35 | 110.08 | 226,096 | +2.71% |
| 2026-06-03 | 109.51 | 109.51 | 106.895 | 107.18 | 141,688 | -2.54% |
| 2026-06-02 | 107.84 | 110.62 | 107.84 | 109.97 | 172,487 | +1.37% |
| 2026-06-01 | 109.4 | 109.99 | 107.75 | 108.48 | 128,124 | -1.64% |
| 2026-05-29 | 110.16 | 110.85 | 109.26 | 110.29 | 173,766 | -0.17% |
| 2026-05-28 | 110.16 | 112.08 | 109.05 | 110.48 | 135,147 | -0.29% |
| 2026-05-27 | 112.42 | 113.92 | 110.24 | 110.8 | 104,831 | -1.41% |
| 2026-05-26 | 111.87 | 113.51 | 110.795 | 112.38 | 156,677 | +0.96% |
| 2026-05-22 | 111.44 | 112.4 | 110.76 | 111.31 | 78,543 | +0.00% |
| 2026-05-21 | 111.38 | 112 | 109.95 | 111.31 | 78,056 | +0.24% |
| 2026-05-20 | 108.58 | 111.07 | 107.515 | 111.04 | 190,568 | +2.59% |
| 2026-05-19 | 107.78 | 110.76 | 106.58 | 108.24 | 176,996 | +0.43% |
| 2026-05-18 | 107.26 | 108.99 | 105.569 | 107.78 | 187,328 | +0.92% |
| 2026-05-15 | 108.83 | 109.655 | 106.55 | 106.8 | 202,947 | -1.91% |
| 2026-05-14 | 109.21 | 111.17 | 108.55 | 108.88 | 142,668 | +0.44% |
| 2026-05-13 | 109.8 | 110.6 | 107.98 | 108.4 | 118,786 | -1.43% |