BancFirst Corporation - BANF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BancFirst Corporation (BANF) NASDAQ