BancFirst Corporation - BANF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	125.14	123.09	123.09	125.14	122.92	117,315
August 14, 2025	125.51	124.97	124.97	125.51	123.83	81,400
August 13, 2025	125	126.68	126.68	127	124.86	136,700
August 12, 2025	121.03	124.88	124.88	124.99	121.03	120,300
August 11, 2025	121.68	120.59	120.59	121.68	119.89	72,900
August 08, 2025	120.89	121.03	121.03	121.91	120.25	59,923
August 07, 2025	122.82	119.95	119.95	122.82	119.73	74,235
August 06, 2025	123.17	122.32	122.32	123.74	121.37	140,206
August 05, 2025	122.83	122.75	122.75	122.9	120.64	111,800
August 04, 2025	122.21	122.87	122.87	122.97	121.6	72,900
August 01, 2025	123.5	122.3	122.3	123.5	121.15	198,648
July 31, 2025	123.93	124.52	124.52	125.96	123.32	134,027
July 30, 2025	127.26	125.03	125.03	127.73	124.62	152,216
July 29, 2025	127.81	126.52	126.52	128.37	126.4	91,949
July 28, 2025	126.82	127.01	127.01	127.48	126.47	75,500
July 25, 2025	126.69	126.63	126.63	127.13	125.68	67,341
July 24, 2025	128.26	126.85	126.85	128.9	126.72	90,535
July 23, 2025	132.05	128.87	128.87	132.05	128.07	114,310
July 22, 2025	133.07	131.33	131.33	134.13	131.32	132,724
July 21, 2025	135.93	133.16	133.16	135.93	132.88	200,400
July 18, 2025	136.85	135.3	135.3	137.4	131.46	231,700
July 17, 2025	127.82	131.28	131.28	132.64	126.56	269,400
July 16, 2025	127.39	127.81	127.81	128.62	125.54	144,400
July 15, 2025	130	126.31	126.31	130.69	126.29	216,436
July 14, 2025	128.15	130.98	130.98	131.25	128.15	275,505
July 11, 2025	130.67	128.92	128.92	130.81	128.76	248,400
July 10, 2025	130.06	130.91	130.91	131.79	129.07	204,200
July 09, 2025	130.69	130.05	130.05	131.05	129.31	78,100
July 08, 2025	129.49	129.85	129.85	131.07	127.65	173,423
July 07, 2025	130.34	129.34	129.34	132	128.54	140,503
July 03, 2025	130.88	131.35	131.35	131.95	129.35	50,300
July 02, 2025	128.1	129.88	129.88	129.95	124.99	104,500
July 01, 2025	123.49	127.52	127.52	128.75	121.39	97,641
June 30, 2025	124.71	123.62	123.62	125.18	123.54	85,341
June 27, 2025	125.51	125.01	124.55	126.05	123.95	611,925
June 26, 2025	123.08	124.79	124.33	125.92	121.92	70,600
June 25, 2025	123.39	122.84	122.39	123.65	122.05	80,818
June 24, 2025	124	123.39	122.94	125.38	122.73	104,600
June 23, 2025	119.4	123.37	122.92	123.45	119.27	85,700
June 20, 2025	119.4	119.52	119.52	119.86	117.93	185,448
June 18, 2025	117.85	118.54	118.54	120.02	117.27	72,817
June 17, 2025	117.85	118.04	118.04	119	117.6	78,000
June 16, 2025	121.19	118.99	118.99	121.8	118.61	122,700
June 13, 2025	121.44	119.9	119.9	122.11	119.79	109,524
June 12, 2025	122.52	123.21	123.21	123.54	121.47	69,500
June 11, 2025	125.5	123.22	123.22	125.5	122.66	72,636
June 10, 2025	123.48	125.09	125.09	125.26	123.07	79,600
June 09, 2025	122.97	122.98	122.98	124.66	122.32	83,400
June 06, 2025	122.48	123.06	123.06	123.58	121.96	76,600
June 05, 2025	121.83	120.71	120.71	122.09	120.2	72,210
June 04, 2025	123.5	121.88	121.88	124.47	121.73	55,300
June 03, 2025	121.63	123.85	123.85	124.49	121.1	71,719
June 02, 2025	123.76	122.03	122.03	124.03	121.54	83,000
May 30, 2025	123.87	123.71	123.71	124.15	122.1	110,118
May 29, 2025	123.66	124.04	124.04	126.25	122.67	58,100
May 28, 2025	125.53	123.72	123.72	126.27	123.13	79,000
May 27, 2025	123.93	126.15	126.15	126.79	123.12	91,847
May 23, 2025	121.21	122.86	122.86	123.82	121.21	68,972
May 22, 2025	124.84	123.82	123.82	126.26	123.82	76,334
May 21, 2025	128.92	125.91	125.91	129.1	125.62	100,564

BancFirst Corporation (BANF) NASDAQ