Skip to main content
BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
126.51
+1.63 (1.31%)
At close: Aug 13, 2025, 4:00 PM
126.68
+0.17 (0.13%)
After-hours: Aug 13, 2025, 4:20 PM EDT

BancFirst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025125.00127.00124.86126.68126.681.44%136,689
Aug 12, 2025121.03124.99121.03124.88124.883.56%120,287
Aug 11, 2025121.68121.68119.89120.59120.59-0.36%72,871
Aug 8, 2025120.89121.91120.25121.03121.030.90%59,923
Aug 7, 2025122.82122.82119.73119.95119.95-1.94%74,235
Aug 6, 2025123.17123.74121.37122.32122.32-0.35%140,206
Aug 5, 2025122.83122.90120.64122.75122.75-0.10%111,771
Aug 4, 2025122.21122.97121.60122.87122.870.47%72,853
Aug 1, 2025123.50123.50121.15122.30122.30-1.78%198,648
Jul 31, 2025123.93125.96123.32124.52124.52-0.41%134,027
Jul 30, 2025127.26127.73124.62125.03125.03-1.18%152,216
Jul 29, 2025127.81128.37126.40126.52126.52-0.39%91,949
Jul 28, 2025126.82127.48126.47127.01127.010.30%75,483
Jul 25, 2025126.69127.13125.68126.63126.63-0.17%67,341
Jul 24, 2025128.26128.90126.72126.85126.85-1.57%90,535
Jul 23, 2025132.05132.05128.07128.87128.87-1.87%114,310
Jul 22, 2025133.07134.13131.32131.33131.33-1.37%132,724
Jul 21, 2025135.93135.93132.88133.16133.16-1.58%200,352
Jul 18, 2025136.85137.40131.46135.30135.303.06%231,659
Jul 17, 2025127.82132.64126.56131.28131.282.71%269,399
Jul 16, 2025127.39128.62125.54127.81127.811.19%144,356
Jul 15, 2025130.94131.24126.30126.31126.31-3.57%224,456
Jul 14, 2025128.15131.25128.15130.98130.981.60%275,505
Jul 11, 2025130.67130.81128.76128.92128.92-1.52%248,360
Jul 10, 2025130.06131.79129.07130.91130.910.66%204,180
Jul 9, 2025130.69131.05129.31130.05130.050.16%78,068
Jul 8, 2025129.49131.07127.65129.85129.850.39%173,423
Jul 7, 2025130.34132.00128.54129.34129.34-1.53%140,503
Jul 3, 2025130.88131.95129.35131.35131.351.13%50,279
Jul 2, 2025128.10129.95124.99129.88129.881.85%104,479
Jul 1, 2025123.49128.75121.39127.52127.523.15%97,641
Jun 30, 2025124.71125.18123.54123.62123.62-1.11%85,341
Jun 27, 2025125.51126.05123.95125.01124.550.18%611,925
Jun 26, 2025123.08125.92121.92124.79124.331.59%70,593
Jun 25, 2025123.39123.65122.05122.84122.39-0.45%80,818
Jun 24, 2025124.00125.38122.73123.39122.930.02%104,575
Jun 23, 2025119.40123.45119.27123.37122.913.22%85,657
Jun 20, 2025119.40119.75117.93119.52119.080.83%191,813
Jun 18, 2025117.85120.03117.27118.54118.100.42%72,817
Jun 17, 2025117.85119.00117.60118.04117.60-0.80%77,979
Jun 16, 2025121.19121.80118.61118.99118.55-0.76%122,657
Jun 13, 2025121.44122.11119.79119.90119.46-2.69%109,524
Jun 12, 2025122.52123.54121.47123.21122.75-69,475
Jun 11, 2025125.50125.50122.66123.22122.76-1.50%72,636
Jun 10, 2025123.48125.26123.07125.09124.631.72%79,596
Jun 9, 2025122.97124.66122.32122.98122.52-0.07%83,356
Jun 6, 2025122.48123.58121.96123.06122.601.95%76,569
Jun 5, 2025121.83122.09120.20120.71120.26-0.96%72,210
Jun 4, 2025123.50124.47121.73121.88121.43-1.59%55,250
Jun 3, 2025121.63124.49121.10123.85123.391.49%71,719