BancFirst Corporation - BANF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	108.93	110.71	110.71	110.81	107.66	131,000
November 06, 2025	110	108.49	108.49	110.49	108.44	108,238
November 05, 2025	109.24	110.64	110.64	111.39	107.44	77,200
November 04, 2025	107.91	108.83	108.83	109.01	107	108,221
November 03, 2025	108.27	108.23	108.23	109.53	106.71	130,900
October 31, 2025	108.9	108.86	108.86	109.38	107.92	136,410
October 30, 2025	108.92	109.72	109.72	111	108.92	88,200
October 29, 2025	110.92	109.45	109.45	113.02	108.94	130,075
October 28, 2025	112.58	111.53	111.53	112.58	110.75	100,813
October 27, 2025	113.07	112.58	112.58	113.19	111.57	64,460
October 24, 2025	112.32	112.77	112.77	113.08	111.65	68,830
October 23, 2025	112.57	111.3	111.3	113.62	111.11	82,200
October 22, 2025	113.59	112.73	112.73	115.09	112.24	121,516
October 21, 2025	114.53	113.09	113.09	115	112.91	84,300
October 20, 2025	113.1	114.83	114.83	115	112.56	107,500
October 17, 2025	115.18	112.93	112.93	119	112.54	170,700
October 16, 2025	122.32	114.68	114.68	123	113.81	189,700
October 15, 2025	126.02	122.69	122.69	126.14	122.11	85,741
October 14, 2025	120	125.38	125.38	125.67	120	116,000
October 13, 2025	121.38	120.84	120.84	121.6	119.97	142,732
October 10, 2025	124.04	120.09	120.09	125.12	119.85	115,626
October 09, 2025	124.84	124.22	124.22	124.87	123.13	64,200
October 08, 2025	126.86	125.11	125.11	127.46	125	67,000
October 07, 2025	126.99	126.1	126.1	128.87	125.95	117,029
October 06, 2025	127.41	127.21	127.21	128.66	125.73	126,128
October 03, 2025	124.79	126.53	126.53	127.32	124.79	113,234
October 02, 2025	124.9	124.91	124.91	126	123.5	70,245
October 01, 2025	125.52	125.23	125.23	126.75	124	88,941
September 30, 2025	126.92	126.45	126.45	127.94	124.86	102,547
September 29, 2025	130.99	127.71	127.22	131.4	127.46	163,300
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

BancFirst Corporation (BANF) NASDAQ