BancFirst Corporation (BANF) Historical Stock Data
109.35 ↓0.83 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BANF is down -0.01% a day on average. There have been 14 days where BancFirst Corporation closed green and 16 days where BANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 110.10 | 109.35 | ↓$0.75 (-0.68%) | 108.45 | 111.00 | 94.58K |
| 2025-12-04 | 110.59 | 110.18 | ↓$0.41 (-0.37%) | 108.51 | 112.00 | 123.03K |
| 2025-12-03 | 112.14 | 111.21 | ↓$0.93 (-0.83%) | 110.26 | 113.06 | 157.93K |
| 2025-12-02 | 111.90 | 111.46 | ↓$0.44 (-0.39%) | 110.00 | 112.28 | 131.69K |
| 2025-12-01 | 109.86 | 110.98 | ↑$1.12 (1.02%) | 107.66 | 112.53 | 103.05K |
| 2025-11-28 | 111.53 | 110.84 | ↓$0.69 (-0.62%) | 107.44 | 112.01 | 71.46K |
| 2025-11-26 | 112.47 | 111.61 | ↓$0.86 (-0.76%) | 111.23 | 113.88 | 180.72K |
| 2025-11-25 | 111.77 | 113.20 | ↑$1.43 (1.28%) | 111.77 | 114.93 | 114.20K |
| 2025-11-24 | 110.04 | 111.00 | ↑$0.96 (0.87%) | 108.62 | 112.00 | 86.95K |
| 2025-11-21 | 106.69 | 110.43 | ↑$3.74 (3.51%) | 105.55 | 112.00 | 166.72K |
| 2025-11-20 | 108.99 | 106.50 | ↓$2.49 (-2.28%) | 105.55 | 109.72 | 149.94K |
| 2025-11-19 | 107.65 | 107.73 | ↑$0.08 (0.07%) | 107.18 | 109.26 | 109.36K |
| 2025-11-18 | 106.73 | 107.65 | ↑$0.92 (0.86%) | 105.70 | 109.48 | 163.23K |
| 2025-11-17 | 110.97 | 106.95 | ↓$4.02 (-3.62%) | 105.74 | 111.17 | 129.96K |
| 2025-11-14 | 110.18 | 111.13 | ↑$0.95 (0.86%) | 108.48 | 111.43 | 103.81K |
| 2025-11-13 | 111.58 | 110.18 | ↓$1.40 (-1.25%) | 109.78 | 113.00 | 104.22K |
| 2025-11-12 | 112.79 | 112.25 | ↓$0.54 (-0.48%) | 111.72 | 114.90 | 118.48K |
| 2025-11-11 | 112.63 | 112.90 | ↑$0.27 (0.24%) | 111.23 | 113.98 | 108.58K |
| 2025-11-10 | 111.19 | 112.73 | ↑$1.54 (1.39%) | 110.76 | 113.17 | 103.60K |
| 2025-11-07 | 108.93 | 110.71 | ↑$1.78 (1.63%) | 107.66 | 110.81 | 130.98K |
| 2025-11-06 | 110.00 | 108.49 | ↓$1.51 (-1.37%) | 108.44 | 110.49 | 108.24K |
| 2025-11-05 | 109.24 | 110.64 | ↑$1.40 (1.28%) | 107.44 | 111.39 | 77.16K |
| 2025-11-04 | 107.91 | 108.83 | ↑$0.92 (0.85%) | 107.00 | 109.01 | 108.22K |
| 2025-11-03 | 108.27 | 108.23 | ↓$0.04 (-0.04%) | 106.71 | 109.53 | 130.89K |
| 2025-10-31 | 108.90 | 108.86 | ↓$0.04 (-0.04%) | 107.92 | 109.38 | 136.41K |
| 2025-10-30 | 108.92 | 109.72 | ↑$0.80 (0.73%) | 108.92 | 111.00 | 88.16K |
| 2025-10-29 | 110.92 | 109.45 | ↓$1.47 (-1.33%) | 108.94 | 113.02 | 130.08K |
| 2025-10-28 | 112.58 | 111.53 | ↓$1.05 (-0.93%) | 110.75 | 112.58 | 100.81K |
| 2025-10-27 | 113.07 | 112.58 | ↓$0.49 (-0.43%) | 111.57 | 113.19 | 67.25K |
| 2025-10-24 | 112.32 | 112.77 | ↑$0.45 (0.40%) | 111.65 | 113.08 | 68.83K |
Create an account or log in to view more rows.
$BANF it's going down??
$BANF the future is so bright .. I gotta wear shades..
$BANF we need to get moving
$BANF Spike it!
$BANF Holding.
$BANF you wanna be a successful trader close your trades green
$BANF f this stock
$BANF There is nothing wrong with a decent pullback
$BANF it's just a matter of time and patience...
$BANF buy the fear