BancFirst Corporation (BANF)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 86.79 | 87.75 | 86.63 | 87.18 | 87.18 | 41,600 |
| May 29, 2024 | 86.45 | 86.45 | 85.43 | 85.87 | 85.87 | 40,400 |
| May 28, 2024 | 87.35 | 88.52 | 86.46 | 87.79 | 87.79 | 63,300 |
| May 24, 2024 | 86.75 | 86.90 | 85.54 | 86.65 | 86.65 | 59,700 |
| May 23, 2024 | 89.24 | 89.24 | 86.35 | 86.59 | 86.59 | 57,900 |
| May 22, 2024 | 90.53 | 90.80 | 89.15 | 89.26 | 89.26 | 49,400 |
| May 21, 2024 | 90.06 | 91.13 | 90.06 | 90.78 | 90.78 | 30,100 |
| May 20, 2024 | 91.79 | 92.15 | 90.42 | 90.43 | 90.43 | 34,800 |
| May 17, 2024 | 91.66 | 92.12 | 90.93 | 92.07 | 92.07 | 38,500 |
| May 16, 2024 | 90.86 | 91.97 | 90.80 | 91.29 | 91.29 | 56,500 |
| May 15, 2024 | 91.38 | 91.97 | 89.79 | 90.89 | 90.89 | 58,000 |
| May 14, 2024 | 91.64 | 91.64 | 90.07 | 90.69 | 90.69 | 37,700 |
| May 13, 2024 | 91.85 | 91.85 | 90.49 | 90.65 | 90.65 | 47,800 |
| May 10, 2024 | 91.43 | 91.44 | 89.50 | 91.25 | 91.25 | 107,400 |
| May 09, 2024 | 91.78 | 92.06 | 90.72 | 91.22 | 91.22 | 49,300 |
| May 08, 2024 | 90.79 | 92.09 | 90.79 | 91.91 | 91.91 | 42,300 |
| May 07, 2024 | 92.39 | 92.69 | 91.32 | 91.43 | 91.43 | 49,900 |
| May 06, 2024 | 91.71 | 93.05 | 91.71 | 91.85 | 91.85 | 63,200 |
| May 03, 2024 | 93.21 | 93.21 | 90.87 | 91.62 | 91.62 | 56,400 |
| May 02, 2024 | 91.17 | 92.09 | 90.84 | 91.87 | 91.87 | 66,500 |
| May 01, 2024 | 89.31 | 92.10 | 89.28 | 90.54 | 90.54 | 83,900 |
| Apr 30, 2024 | 88.24 | 89.76 | 86.64 | 89.17 | 89.17 | 84,100 |
| Apr 29, 2024 | 89.81 | 89.81 | 88.44 | 88.69 | 88.69 | 89,500 |
| Apr 26, 2024 | 89.85 | 90.15 | 88.64 | 89.08 | 89.08 | 58,800 |
| Apr 25, 2024 | 90.82 | 90.82 | 88.95 | 89.32 | 89.32 | 79,400 |
| Apr 24, 2024 | 90.00 | 92.22 | 89.21 | 91.57 | 91.57 | 94,100 |
| Apr 23, 2024 | 91.63 | 93.26 | 91.43 | 92.36 | 92.36 | 92,100 |
| Apr 22, 2024 | 90.00 | 91.87 | 89.92 | 91.28 | 91.28 | 154,400 |
| Apr 19, 2024 | 81.50 | 89.72 | 81.50 | 89.28 | 89.28 | 145,200 |
| Apr 18, 2024 | 81.47 | 82.43 | 81.35 | 82.01 | 82.01 | 64,200 |
| Apr 17, 2024 | 82.57 | 83.05 | 81.21 | 81.27 | 81.27 | 45,800 |
| Apr 16, 2024 | 82.13 | 82.55 | 81.51 | 81.83 | 81.83 | 54,400 |
| Apr 15, 2024 | 82.67 | 83.12 | 81.99 | 82.78 | 82.78 | 57,900 |
| Apr 12, 2024 | 82.43 | 83.20 | 81.95 | 82.78 | 82.78 | 65,900 |
| Apr 11, 2024 | 82.57 | 83.30 | 81.47 | 83.24 | 83.24 | 84,100 |
| Apr 10, 2024 | 83.42 | 84.56 | 81.53 | 82.45 | 82.45 | 96,300 |
| Apr 09, 2024 | 85.84 | 86.50 | 85.32 | 85.84 | 85.84 | 35,700 |
| Apr 08, 2024 | 85.22 | 85.92 | 85.01 | 85.52 | 85.52 | 33,100 |
| Apr 05, 2024 | 84.33 | 85.79 | 84.03 | 84.82 | 84.82 | 44,600 |
| Apr 04, 2024 | 85.77 | 86.31 | 84.13 | 84.65 | 84.65 | 55,000 |
| Apr 03, 2024 | 84.34 | 85.08 | 83.98 | 84.71 | 84.71 | 55,000 |
| Apr 02, 2024 | 84.83 | 85.12 | 83.64 | 85.03 | 85.03 | 69,200 |
| Apr 01, 2024 | 88.45 | 88.45 | 85.58 | 85.78 | 85.78 | 48,300 |
| Mar 28, 2024 | 87.38 | 88.43 | 86.70 | 88.03 | 88.03 | 139,100 |
| Mar 27, 2024 | 85.51 | 87.68 | 85.30 | 87.60 | 87.60 | 54,600 |
| Mar 27, 2024 | 0.43 Dividend | |||||
| Mar 26, 2024 | 86.15 | 86.15 | 85.05 | 85.23 | 84.80 | 48,700 |
| Mar 25, 2024 | 86.16 | 86.78 | 85.27 | 85.87 | 85.44 | 28,600 |
| Mar 22, 2024 | 87.56 | 87.56 | 85.68 | 85.80 | 85.37 | 47,400 |
| Mar 21, 2024 | 87.94 | 88.47 | 87.18 | 88.16 | 87.72 | 60,800 |
| Mar 20, 2024 | 83.91 | 87.83 | 83.91 | 87.27 | 86.83 | 68,000 |
| Mar 19, 2024 | 83.90 | 85.63 | 83.90 | 84.30 | 83.87 | 42,800 |
| Mar 18, 2024 | 85.38 | 85.38 | 83.45 | 83.91 | 83.49 | 87,200 |
| Mar 15, 2024 | 85.34 | 87.18 | 85.09 | 85.44 | 85.01 | 184,400 |
| Mar 14, 2024 | 87.26 | 87.30 | 84.95 | 85.61 | 85.18 | 87,900 |
| Mar 13, 2024 | 88.02 | 88.98 | 87.00 | 87.30 | 86.86 | 59,200 |
| Mar 12, 2024 | 88.78 | 88.83 | 87.50 | 88.33 | 87.88 | 39,100 |
| Mar 11, 2024 | 88.30 | 89.23 | 88.30 | 89.12 | 88.67 | 32,500 |
| Mar 08, 2024 | 89.87 | 90.00 | 88.96 | 89.19 | 88.74 | 39,800 |
| Mar 07, 2024 | 89.98 | 90.68 | 88.54 | 88.79 | 88.34 | 45,200 |
| Mar 06, 2024 | 88.67 | 90.45 | 86.87 | 89.15 | 88.70 | 90,400 |
| Mar 05, 2024 | 86.13 | 88.64 | 85.25 | 88.33 | 87.88 | 52,100 |
| Mar 04, 2024 | 87.55 | 88.25 | 85.89 | 86.12 | 85.69 | 39,800 |
| Mar 01, 2024 | 87.42 | 87.72 | 85.91 | 87.15 | 86.71 | 54,000 |
| Feb 29, 2024 | 88.00 | 88.89 | 87.02 | 87.74 | 87.30 | 64,700 |
| Feb 28, 2024 | 86.55 | 87.43 | 86.26 | 86.73 | 86.29 | 34,300 |
| Feb 27, 2024 | 87.61 | 88.00 | 86.50 | 87.26 | 86.82 | 50,900 |
| Feb 26, 2024 | 87.10 | 87.81 | 86.33 | 87.14 | 86.70 | 60,000 |
| Feb 23, 2024 | 87.53 | 88.32 | 87.02 | 87.60 | 87.16 | 44,900 |
| Feb 22, 2024 | 86.99 | 87.79 | 86.38 | 87.72 | 87.28 | 66,700 |
| Feb 21, 2024 | 88.34 | 88.50 | 86.72 | 87.42 | 86.98 | 44,500 |
| Feb 20, 2024 | 88.67 | 89.44 | 88.20 | 88.69 | 88.24 | 55,300 |
| Feb 16, 2024 | 89.81 | 90.69 | 89.40 | 90.04 | 89.59 | 60,700 |
| Feb 15, 2024 | 87.97 | 91.11 | 87.83 | 90.52 | 90.06 | 76,600 |
| Feb 14, 2024 | 86.28 | 87.41 | 85.55 | 87.25 | 86.81 | 59,900 |
| Feb 13, 2024 | 87.51 | 87.51 | 83.95 | 85.22 | 84.79 | 100,500 |
| Feb 12, 2024 | 88.31 | 91.37 | 88.31 | 90.49 | 90.03 | 64,700 |
| Feb 09, 2024 | 86.87 | 88.81 | 85.98 | 88.72 | 88.27 | 53,400 |
| Feb 08, 2024 | 86.49 | 87.46 | 86.39 | 86.90 | 86.46 | 44,800 |
| Feb 07, 2024 | 85.74 | 87.54 | 84.99 | 86.83 | 86.39 | 49,200 |
| Feb 06, 2024 | 86.02 | 86.66 | 85.25 | 86.37 | 85.93 | 43,900 |
| Feb 05, 2024 | 86.32 | 87.14 | 85.20 | 86.33 | 85.89 | 66,200 |
| Feb 02, 2024 | 86.66 | 88.31 | 86.04 | 87.46 | 87.02 | 83,600 |
| Feb 01, 2024 | 89.13 | 90.14 | 85.25 | 88.33 | 87.88 | 64,300 |
| Jan 31, 2024 | 92.30 | 92.30 | 88.51 | 88.51 | 88.06 | 67,400 |
| Jan 30, 2024 | 93.46 | 94.00 | 93.21 | 93.27 | 92.80 | 30,700 |
| Jan 29, 2024 | 92.70 | 93.74 | 92.35 | 93.52 | 93.05 | 40,500 |
| Jan 26, 2024 | 92.48 | 92.98 | 92.24 | 92.86 | 92.39 | 29,500 |
| Jan 25, 2024 | 94.11 | 94.11 | 91.71 | 92.42 | 91.95 | 51,100 |
| Jan 24, 2024 | 93.91 | 93.91 | 92.53 | 93.03 | 92.56 | 30,700 |
| Jan 23, 2024 | 95.73 | 95.73 | 92.58 | 93.30 | 92.83 | 59,100 |
| Jan 22, 2024 | 90.12 | 94.56 | 90.12 | 94.50 | 94.02 | 75,000 |
| Jan 19, 2024 | 89.71 | 90.05 | 88.57 | 90.03 | 89.58 | 92,900 |
| Jan 18, 2024 | 89.02 | 90.34 | 88.93 | 89.96 | 89.51 | 46,900 |
| Jan 17, 2024 | 86.72 | 88.90 | 86.32 | 88.88 | 88.43 | 79,600 |
| Jan 16, 2024 | 90.35 | 90.56 | 88.18 | 88.32 | 87.87 | 77,900 |
| Jan 12, 2024 | 93.49 | 93.49 | 90.90 | 91.85 | 91.39 | 46,400 |
| Jan 11, 2024 | 92.22 | 95.96 | 90.82 | 92.23 | 91.76 | 116,400 |
| Jan 10, 2024 | 92.37 | 93.09 | 91.64 | 93.09 | 92.62 | 39,500 |
| Jan 09, 2024 | 92.43 | 93.66 | 91.48 | 92.80 | 92.33 | 49,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.