BancFirst Corporation (BANF)
NASDAQ: BANF · Real-Time Price · USD
106.02
-1.06 (-0.99%)
Dec 31, 2025, 4:00 PM EST - Market closed
BancFirst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 108.15 | 108.15 | 105.64 | 106.02 | 106.02 | -1.89% | 123,852 |
| Dec 30, 2025 | 108.30 | 108.81 | 107.24 | 108.06 | 107.57 | -0.22% | 88,447 |
| Dec 29, 2025 | 109.73 | 109.73 | 108.12 | 108.30 | 107.81 | -1.30% | 62,841 |
| Dec 26, 2025 | 109.80 | 110.64 | 108.91 | 109.73 | 109.23 | 0.13% | 68,801 |
| Dec 24, 2025 | 110.21 | 110.83 | 109.10 | 109.59 | 109.09 | -0.49% | 97,990 |
| Dec 23, 2025 | 110.78 | 111.96 | 110.13 | 110.13 | 109.63 | -1.18% | 69,814 |
| Dec 22, 2025 | 112.78 | 113.41 | 109.61 | 111.45 | 110.94 | -1.02% | 205,850 |
| Dec 19, 2025 | 112.07 | 112.99 | 111.12 | 112.60 | 112.09 | 0.12% | 438,383 |
| Dec 18, 2025 | 112.56 | 113.44 | 111.51 | 112.46 | 111.95 | 0.65% | 109,727 |
| Dec 17, 2025 | 112.45 | 114.60 | 111.32 | 111.73 | 111.22 | -0.99% | 93,269 |
| Dec 16, 2025 | 114.10 | 114.50 | 112.25 | 112.85 | 112.34 | -0.79% | 166,788 |
| Dec 15, 2025 | 114.40 | 115.00 | 112.50 | 113.75 | 113.23 | 0.41% | 138,515 |
| Dec 12, 2025 | 114.11 | 114.32 | 112.14 | 113.28 | 112.77 | -0.12% | 113,789 |
| Dec 11, 2025 | 111.74 | 114.25 | 111.27 | 113.42 | 112.91 | 1.44% | 111,839 |
| Dec 10, 2025 | 108.54 | 112.82 | 108.54 | 111.81 | 111.30 | 2.78% | 165,913 |
| Dec 9, 2025 | 109.10 | 110.68 | 108.61 | 108.79 | 108.29 | -0.23% | 83,072 |
| Dec 8, 2025 | 109.82 | 110.59 | 108.75 | 109.04 | 108.55 | -0.28% | 153,695 |
| Dec 5, 2025 | 110.10 | 111.00 | 108.45 | 109.35 | 108.85 | -0.75% | 94,582 |
| Dec 4, 2025 | 110.59 | 112.00 | 108.51 | 110.18 | 109.68 | -0.93% | 123,026 |
| Dec 3, 2025 | 112.14 | 113.06 | 110.26 | 111.21 | 110.71 | -0.22% | 157,928 |
| Dec 2, 2025 | 111.90 | 112.28 | 110.00 | 111.46 | 110.95 | 0.43% | 131,689 |
| Dec 1, 2025 | 109.86 | 112.53 | 107.66 | 110.98 | 110.48 | 0.13% | 103,052 |
| Nov 28, 2025 | 111.53 | 112.01 | 107.44 | 110.84 | 110.34 | -0.69% | 71,455 |
| Nov 26, 2025 | 112.47 | 113.88 | 111.23 | 111.61 | 111.10 | -1.40% | 180,716 |
| Nov 25, 2025 | 111.77 | 114.93 | 111.77 | 113.20 | 112.69 | 1.98% | 114,203 |
| Nov 24, 2025 | 110.04 | 112.00 | 108.62 | 111.00 | 110.50 | 0.52% | 86,950 |
| Nov 21, 2025 | 106.69 | 112.00 | 105.55 | 110.43 | 109.93 | 3.69% | 166,718 |
| Nov 20, 2025 | 108.99 | 109.72 | 105.55 | 106.50 | 106.02 | -1.14% | 149,935 |
| Nov 19, 2025 | 107.65 | 109.26 | 107.18 | 107.73 | 107.24 | 0.07% | 109,363 |
| Nov 18, 2025 | 106.73 | 109.48 | 105.70 | 107.65 | 107.16 | 0.65% | 163,225 |
| Nov 17, 2025 | 110.97 | 111.17 | 105.74 | 106.95 | 106.47 | -3.76% | 129,958 |
| Nov 14, 2025 | 110.18 | 111.43 | 108.48 | 111.13 | 110.63 | 0.86% | 103,813 |
| Nov 13, 2025 | 111.58 | 113.00 | 109.78 | 110.18 | 109.68 | -1.84% | 104,223 |
| Nov 12, 2025 | 112.79 | 114.90 | 111.72 | 112.25 | 111.74 | -0.58% | 118,477 |
| Nov 11, 2025 | 112.63 | 113.98 | 111.23 | 112.90 | 112.39 | 0.15% | 108,576 |
| Nov 10, 2025 | 111.19 | 113.17 | 110.76 | 112.73 | 112.22 | 1.82% | 103,597 |
| Nov 7, 2025 | 108.93 | 110.81 | 107.66 | 110.71 | 110.21 | 2.05% | 130,979 |
| Nov 6, 2025 | 110.00 | 110.49 | 108.44 | 108.49 | 108.00 | -1.94% | 108,238 |
| Nov 5, 2025 | 109.24 | 111.39 | 107.44 | 110.64 | 110.14 | 1.66% | 77,156 |
| Nov 4, 2025 | 107.91 | 109.01 | 107.00 | 108.83 | 108.34 | 0.55% | 108,221 |
| Nov 3, 2025 | 108.27 | 109.53 | 106.71 | 108.23 | 107.74 | -0.58% | 130,887 |
| Oct 31, 2025 | 108.90 | 109.38 | 107.92 | 108.86 | 108.37 | -0.78% | 136,410 |
| Oct 30, 2025 | 108.92 | 111.00 | 108.92 | 109.72 | 109.22 | 0.25% | 88,157 |
| Oct 29, 2025 | 110.92 | 113.02 | 108.94 | 109.45 | 108.95 | -1.86% | 130,075 |
| Oct 28, 2025 | 112.58 | 112.58 | 110.75 | 111.53 | 111.02 | -0.93% | 100,813 |
| Oct 27, 2025 | 113.07 | 113.19 | 111.57 | 112.58 | 112.07 | -0.17% | 67,245 |
| Oct 24, 2025 | 112.32 | 113.08 | 111.65 | 112.77 | 112.26 | 1.32% | 68,830 |
| Oct 23, 2025 | 112.57 | 113.62 | 111.11 | 111.30 | 110.80 | -1.27% | 82,181 |
| Oct 22, 2025 | 113.59 | 115.09 | 112.24 | 112.73 | 112.22 | -0.32% | 121,516 |
| Oct 21, 2025 | 114.53 | 115.00 | 112.91 | 113.09 | 112.58 | -1.52% | 84,292 |