BancFirst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	125.01	128.56	122.50	128.43	128.43	0.80%	117,177
May 12, 2025	126.32	128.96	126.27	127.41	127.41	3.47%	123,014
May 9, 2025	122.90	123.35	121.99	123.14	123.14	0.11%	62,218
May 8, 2025	122.47	123.43	121.04	123.00	123.00	1.62%	71,449
May 7, 2025	122.04	122.10	120.49	121.04	121.04	0.34%	98,577
May 6, 2025	117.10	121.38	117.10	120.63	120.63	-0.72%	64,473
May 5, 2025	120.39	122.03	120.39	121.51	121.51	0.23%	81,033
May 2, 2025	120.19	121.69	118.68	121.23	121.23	1.85%	92,710
May 1, 2025	117.78	119.61	117.04	119.03	119.03	1.03%	88,132
Apr 30, 2025	116.30	118.27	116.30	117.82	117.82	-1.25%	125,056
Apr 29, 2025	118.70	119.87	117.52	119.31	119.31	0.55%	61,609
Apr 28, 2025	118.19	118.95	116.98	118.66	118.66	0.46%	73,607
Apr 25, 2025	117.84	118.50	116.61	118.12	118.12	-0.86%	82,779
Apr 24, 2025	118.34	119.64	117.70	119.15	119.15	0.31%	107,133
Apr 23, 2025	118.28	121.08	117.57	118.78	118.78	1.78%	151,040
Apr 22, 2025	113.24	117.26	113.02	116.70	116.70	3.20%	102,063
Apr 21, 2025	110.30	113.77	109.04	113.08	113.08	3.23%	174,428
Apr 17, 2025	107.16	110.09	106.00	109.54	109.54	1.89%	151,461
Apr 16, 2025	106.23	107.74	105.31	107.51	107.51	1.42%	92,974
Apr 15, 2025	102.85	106.18	102.82	106.00	106.00	1.85%	80,245
Apr 14, 2025	104.13	104.62	101.22	104.07	104.07	1.27%	84,036
Apr 11, 2025	102.06	103.40	100.33	102.76	102.76	-0.42%	100,477
Apr 10, 2025	105.80	106.38	100.68	103.19	103.19	-4.71%	113,948
Apr 9, 2025	100.28	110.23	99.78	108.29	108.29	6.08%	140,260
Apr 8, 2025	106.46	106.48	100.33	102.08	102.08	-0.96%	137,803
Apr 7, 2025	97.93	105.98	97.93	103.07	103.07	2.63%	321,528
Apr 4, 2025	99.01	101.37	97.02	100.43	100.43	-1.67%	148,145
Apr 3, 2025	104.83	108.79	101.90	102.14	102.14	-7.14%	117,654
Apr 2, 2025	108.30	110.14	108.30	109.99	109.99	0.30%	74,591
Apr 1, 2025	109.06	111.00	108.41	109.66	109.66	-0.19%	69,935
Mar 31, 2025	107.69	110.35	107.69	109.87	109.87	0.33%	80,825
Mar 28, 2025	110.91	112.59	108.70	109.51	109.05	-1.73%	56,497
Mar 27, 2025	111.86	112.75	111.02	111.44	110.98	-0.38%	60,667
Mar 26, 2025	112.50	114.01	111.37	111.87	111.40	0.08%	72,168
Mar 25, 2025	112.54	112.97	111.55	111.78	111.31	-0.66%	61,959
Mar 24, 2025	111.36	112.54	111.10	112.52	112.05	2.65%	79,249
Mar 21, 2025	109.00	112.23	107.36	109.61	109.15	-0.01%	455,196
Mar 20, 2025	110.10	112.65	109.57	109.62	109.16	-1.33%	92,058
Mar 19, 2025	110.28	111.90	109.77	111.10	110.64	0.68%	108,049
Mar 18, 2025	110.44	111.05	109.49	110.35	109.89	-0.70%	85,062
Mar 17, 2025	111.71	112.18	110.25	111.13	110.67	-0.39%	96,684
Mar 14, 2025	109.93	111.75	108.40	111.56	111.10	2.12%	78,905
Mar 13, 2025	109.41	111.42	108.49	109.24	108.79	0.01%	86,005
Mar 12, 2025	110.28	113.04	108.05	109.23	108.78	0.72%	69,995
Mar 11, 2025	109.09	111.25	108.01	108.45	108.00	0.16%	97,852
Mar 10, 2025	111.17	112.58	107.86	108.28	107.83	-3.99%	132,569
Mar 7, 2025	113.25	114.24	110.27	112.78	112.31	-0.27%	176,079
Mar 6, 2025	113.56	114.00	112.27	113.09	112.62	-1.81%	118,705
Mar 5, 2025	114.60	116.10	113.40	115.17	114.69	0.18%	85,406
Mar 4, 2025	117.51	117.51	113.58	114.96	114.48	-2.94%	93,577