BancFirst Corporation - BANF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	110.59	110.18	110.18	112	108.51	123,026
December 03, 2025	112.14	111.21	111.21	113.06	110.26	157,928
December 02, 2025	111.9	111.46	111.46	112.28	110	131,700
December 01, 2025	109.86	110.98	110.98	112.53	107.66	103,100
November 28, 2025	111.53	110.84	110.84	112.01	107.44	71,500
November 26, 2025	112.47	111.61	111.61	113.88	111.23	180,716
November 25, 2025	111.77	113.2	113.2	114.93	111.77	114,203
November 24, 2025	110.04	111	111	112	108.62	87,000
November 21, 2025	106.69	110.43	110.43	112	105.55	166,718
November 20, 2025	108.99	106.5	106.5	109.72	105.55	149,935
November 19, 2025	107.65	107.73	107.73	109.26	107.18	109,400
November 18, 2025	106.73	107.65	107.65	109.48	105.7	163,225
November 17, 2025	110.97	106.95	106.95	111.17	105.74	130,000
November 14, 2025	110.18	111.13	111.13	111.43	108.48	103,813
November 13, 2025	111.58	110.18	110.18	113	109.78	104,223
November 12, 2025	112.79	112.25	112.25	114.9	111.72	118,500
November 11, 2025	112.63	112.9	112.9	113.98	111.23	108,600
November 10, 2025	111.19	112.73	112.73	113.17	110.76	103,600
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

BancFirst Corporation (BANF) NASDAQ