BancFirst Corporation - BANF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	130.86	130.79	130.79	132.29	130.23	95,900
September 25, 2025	130.78	130.4	130.4	131.08	129.57	90,220
September 24, 2025	129.74	131.01	131.01	131.83	129.55	116,300
September 23, 2025	129.68	129.89	129.89	131.98	129.16	128,400
September 22, 2025	131.07	129.23	129.23	131.53	129.13	134,014
September 19, 2025	135.37	131.81	131.81	135.42	131.81	434,301
September 18, 2025	132.06	135.3	135.3	135.38	131.99	164,627
September 17, 2025	129.42	131.13	131.13	133.75	129	149,200
September 16, 2025	132.63	128.97	128.97	133.67	128.89	160,100
September 15, 2025	133.99	133.21	133.21	135.05	132.88	252,200
September 12, 2025	134.44	133.54	133.54	135	133.25	117,100
September 11, 2025	134.16	134.55	134.55	135	133.85	137,800
September 10, 2025	133.79	133.98	133.98	135	133.5	117,716
September 09, 2025	135.01	134.06	134.06	135.73	133.05	87,912
September 08, 2025	134.73	135.29	135.29	135.76	133.58	82,120
September 05, 2025	136.79	134.27	134.27	138.77	133.81	114,518
September 04, 2025	133.97	136.48	136.48	136.59	133.6	91,104
September 03, 2025	132.57	133.53	133.53	133.86	132.37	74,700
September 02, 2025	131.44	132.92	132.92	133.01	130.1	76,900
August 29, 2025	134.32	132.97	132.97	134.99	132.97	98,035
August 28, 2025	134.49	134.26	134.26	134.5	133.04	102,700
August 27, 2025	132.55	133.85	133.85	134.13	132.55	81,124
August 26, 2025	131.65	132.87	132.87	133.19	129.96	107,941
August 25, 2025	131.7	131.84	131.84	133.16	130.63	99,400
August 22, 2025	126.01	132.9	132.9	133	126.01	139,500
August 21, 2025	126.15	125.5	125.5	126.44	125.1	102,716
August 20, 2025	125.63	126.42	126.42	126.68	125.14	81,700
August 19, 2025	124.98	125.34	125.34	125.87	124.4	68,500
August 18, 2025	123.48	124.99	124.99	124.99	123	96,938
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

BancFirst Corporation (BANF) NASDAQ