BancFirst Corporation - BANF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.21	116.76	116.76	116.76	114.03	99,036
February 19, 2026	115.56	115.13	115.13	116.7	114.28	92,700
February 18, 2026	116.96	116.47	116.47	118.71	115.54	78,800
February 17, 2026	118.37	116.83	116.83	119.28	116.83	72,406
February 13, 2026	116.66	117.68	117.68	117.69	114.13	65,201
February 12, 2026	117.7	115.94	115.94	117.92	114.17	72,500
February 11, 2026	119.99	116.54	116.54	122.21	115.87	101,543
February 10, 2026	119.94	119.63	119.63	121.03	119	99,400
February 09, 2026	118.69	120.39	120.39	120.94	118.34	78,029
February 06, 2026	117.95	119.04	119.04	120	116.82	128,833
February 05, 2026	116.38	116.69	116.69	118.87	115.76	90,400
February 04, 2026	113.89	116.47	116.47	117.55	113.68	75,400
February 03, 2026	111.72	113.01	113.01	114.08	110.53	118,600
February 02, 2026	110.26	112.1	112.1	112.94	110.26	112,600
January 30, 2026	108.79	109.95	109.95	110.23	108.5	202,000
January 29, 2026	108.22	109.17	109.17	109.53	107.99	115,148
January 28, 2026	109	107.94	107.94	110.07	107.94	87,000
January 27, 2026	108.76	109.25	109.25	109.52	108.19	73,800
January 26, 2026	108.18	108.59	108.59	109.78	107.31	128,533
January 23, 2026	115.92	108.47	108.47	117	107.45	279,044
January 22, 2026	115.98	117.36	117.36	117.91	115.98	108,700
January 21, 2026	112.47	115.94	115.94	116.51	112.47	134,200
January 20, 2026	111.07	111.56	111.56	113.25	110.82	70,100
January 16, 2026	113.93	112.79	112.79	114.95	112.77	92,215
January 15, 2026	111.84	114.3	114.3	114.5	108.13	76,345
January 14, 2026	109.1	111.57	111.57	111.63	108.32	92,600
January 13, 2026	109.05	109.04	109.04	109.45	107.65	57,900
January 12, 2026	109.28	108.79	108.79	109.44	108.09	99,607
January 09, 2026	112.35	110.38	110.38	113.29	105.05	145,100
January 08, 2026	108.32	112.33	112.33	112.8	107.77	149,320
January 07, 2026	108.68	108.32	108.32	108.68	107.06	113,000
January 06, 2026	106.55	108.52	108.52	108.73	105.62	117,900
January 05, 2026	105.89	107.16	107.16	111.49	105.86	143,507
January 02, 2026	106.25	106.47	106.47	108.7	104.49	157,100
December 31, 2025	108.15	106.02	106.02	108.15	105.64	184,644
December 30, 2025	108.3	108.06	107.57	108.81	107.24	88,447
December 29, 2025	109.73	108.3	107.81	109.73	108.12	62,841
December 26, 2025	109.8	109.73	109.23	110.64	108.91	68,801
December 24, 2025	110.21	109.59	109.09	110.83	109.1	98,000
December 23, 2025	110.78	110.13	110.13	111.96	110.13	69,814
December 22, 2025	112.78	111.45	111.45	113.41	109.61	205,900
December 19, 2025	112.07	112.6	112.6	112.99	111.12	438,400
December 18, 2025	112.56	112.46	112.46	113.44	111.51	109,727
December 17, 2025	112.45	111.73	111.73	114.6	111.32	93,300
December 16, 2025	114.1	112.85	112.85	114.5	112.25	166,800
December 15, 2025	114.4	113.75	113.75	115	112.5	138,515
December 12, 2025	114.11	113.28	113.28	114.32	112.14	113,789
December 11, 2025	111.74	113.42	113.42	114.25	111.27	111,839
December 10, 2025	108.54	111.81	111.81	112.82	108.54	165,913
December 09, 2025	109.1	108.79	108.79	110.68	108.61	83,100
December 08, 2025	109.82	109.04	109.04	110.59	108.75	153,700
December 05, 2025	110.1	109.35	109.35	111	108.45	94,600
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

BancFirst Corporation (BANF) NASDAQ