BancFirst Corporation (BANF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

91.62

-0.25

(-0.27%)

At close: 04:00PM EDT

91.62

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	92.39	92.61	90.86	91.62	91.62	54,529
02 May 2024	91.17	92.09	90.84	91.87	91.87	66,500
01 May 2024	89.31	92.10	89.28	90.54	90.54	83,900
30 Apr 2024	88.24	89.76	86.64	89.17	89.17	84,100
29 Apr 2024	89.81	89.81	88.44	88.69	88.69	89,500
26 Apr 2024	89.85	90.15	88.64	89.08	89.08	58,800
25 Apr 2024	90.82	90.82	88.95	89.32	89.32	79,400
24 Apr 2024	90.00	92.22	89.21	91.57	91.57	94,100
23 Apr 2024	91.63	93.26	91.43	92.36	92.36	92,100
22 Apr 2024	90.00	91.87	89.92	91.28	91.28	154,400
19 Apr 2024	81.50	89.72	81.50	89.28	89.28	145,200
18 Apr 2024	81.47	82.43	81.35	82.01	82.01	64,200
17 Apr 2024	82.57	83.05	81.21	81.27	81.27	45,800
16 Apr 2024	82.13	82.55	81.51	81.83	81.83	54,400
15 Apr 2024	82.67	83.12	81.99	82.78	82.78	57,900
12 Apr 2024	82.43	83.20	81.95	82.78	82.78	65,900
11 Apr 2024	82.57	83.30	81.47	83.24	83.24	84,100
10 Apr 2024	83.42	84.56	81.53	82.45	82.45	96,300
09 Apr 2024	85.84	86.50	85.32	85.84	85.84	35,700
08 Apr 2024	85.22	85.92	85.01	85.52	85.52	33,100
05 Apr 2024	84.33	85.79	84.03	84.82	84.82	44,600
04 Apr 2024	85.77	86.31	84.13	84.65	84.65	55,000
03 Apr 2024	84.34	85.08	83.98	84.71	84.71	55,000
02 Apr 2024	84.83	85.12	83.64	85.03	85.03	69,200
01 Apr 2024	88.45	88.45	85.58	85.78	85.78	48,300
28 Mar 2024	87.38	88.43	86.70	88.03	88.03	139,100
27 Mar 2024	85.51	87.68	85.30	87.60	87.60	54,600
27 Mar 2024	0.43 Dividend
26 Mar 2024	86.15	86.15	85.05	85.23	84.80	48,700
25 Mar 2024	86.16	86.78	85.27	85.87	85.44	28,600
22 Mar 2024	87.56	87.56	85.68	85.80	85.37	47,400
21 Mar 2024	87.94	88.47	87.18	88.16	87.72	60,800
20 Mar 2024	83.91	87.83	83.91	87.27	86.83	68,000
19 Mar 2024	83.90	85.63	83.90	84.30	83.87	42,800
18 Mar 2024	85.38	85.38	83.45	83.91	83.49	87,200
15 Mar 2024	85.34	87.18	85.09	85.44	85.01	184,400
14 Mar 2024	87.26	87.30	84.95	85.61	85.18	87,900
13 Mar 2024	88.02	88.98	87.00	87.30	86.86	59,200
12 Mar 2024	88.78	88.83	87.50	88.33	87.88	39,100
11 Mar 2024	88.30	89.23	88.30	89.12	88.67	32,500
08 Mar 2024	89.87	90.00	88.96	89.19	88.74	39,800
07 Mar 2024	89.98	90.68	88.54	88.79	88.34	45,200
06 Mar 2024	88.67	90.45	86.87	89.15	88.70	90,400
05 Mar 2024	86.13	88.64	85.25	88.33	87.88	52,100
04 Mar 2024	87.55	88.25	85.89	86.12	85.69	39,800
01 Mar 2024	87.42	87.72	85.91	87.15	86.71	54,000
29 Feb 2024	88.00	88.89	87.02	87.74	87.30	64,700
28 Feb 2024	86.55	87.43	86.26	86.73	86.29	34,300
27 Feb 2024	87.61	88.00	86.50	87.26	86.82	50,900
26 Feb 2024	87.10	87.81	86.33	87.14	86.70	60,000
23 Feb 2024	87.53	88.32	87.02	87.60	87.16	44,900
22 Feb 2024	86.99	87.79	86.38	87.72	87.28	66,700
21 Feb 2024	88.34	88.50	86.72	87.42	86.98	44,500
20 Feb 2024	88.67	89.44	88.20	88.69	88.24	55,300
16 Feb 2024	89.81	90.69	89.40	90.04	89.59	60,700
15 Feb 2024	87.97	91.11	87.83	90.52	90.06	76,600
14 Feb 2024	86.28	87.41	85.55	87.25	86.81	59,900
13 Feb 2024	87.51	87.51	83.95	85.22	84.79	100,500
12 Feb 2024	88.31	91.37	88.31	90.49	90.03	64,700
09 Feb 2024	86.87	88.81	85.98	88.72	88.27	53,400
08 Feb 2024	86.49	87.46	86.39	86.90	86.46	44,800
07 Feb 2024	85.74	87.54	84.99	86.83	86.39	49,200
06 Feb 2024	86.02	86.66	85.25	86.37	85.93	43,900
05 Feb 2024	86.32	87.14	85.20	86.33	85.89	66,200
02 Feb 2024	86.66	88.31	86.04	87.46	87.02	83,600
01 Feb 2024	89.13	90.14	85.25	88.33	87.88	64,300
31 Jan 2024	92.30	92.30	88.51	88.51	88.06	67,400
30 Jan 2024	93.46	94.00	93.21	93.27	92.80	30,700
29 Jan 2024	92.70	93.74	92.35	93.52	93.05	40,500
26 Jan 2024	92.48	92.98	92.24	92.86	92.39	29,500
25 Jan 2024	94.11	94.11	91.71	92.42	91.95	51,100
24 Jan 2024	93.91	93.91	92.53	93.03	92.56	30,700
23 Jan 2024	95.73	95.73	92.58	93.30	92.83	59,100
22 Jan 2024	90.12	94.56	90.12	94.50	94.02	75,000
19 Jan 2024	89.71	90.05	88.57	90.03	89.58	92,900
18 Jan 2024	89.02	90.34	88.93	89.96	89.51	46,900
17 Jan 2024	86.72	88.90	86.32	88.88	88.43	79,600
16 Jan 2024	90.35	90.56	88.18	88.32	87.87	77,900
12 Jan 2024	93.49	93.49	90.90	91.85	91.39	46,400
11 Jan 2024	92.22	95.96	90.82	92.23	91.76	116,400
10 Jan 2024	92.37	93.09	91.64	93.09	92.62	39,500
09 Jan 2024	92.43	93.66	91.48	92.80	92.33	49,400
08 Jan 2024	92.20	93.69	91.97	93.69	93.22	60,900
05 Jan 2024	92.75	94.31	92.61	92.68	92.21	61,700
04 Jan 2024	93.87	95.25	93.30	93.55	93.08	55,100
03 Jan 2024	96.57	96.63	93.35	93.41	92.94	84,000
02 Jan 2024	96.87	98.33	96.09	96.99	96.50	62,100
29 Dec 2023	99.04	99.38	96.85	97.33	96.84	64,000
28 Dec 2023	100.35	100.62	98.93	99.56	99.06	49,300
28 Dec 2023	0.43 Dividend
27 Dec 2023	99.60	100.46	99.30	100.06	99.13	49,500
26 Dec 2023	98.68	100.30	97.67	99.67	98.74	53,600
22 Dec 2023	97.79	98.75	97.59	98.08	97.17	50,400
21 Dec 2023	96.87	96.99	95.11	96.92	96.02	86,400
20 Dec 2023	97.15	99.71	95.42	95.98	95.09	79,300
19 Dec 2023	94.95	97.05	94.40	96.98	96.08	96,400
18 Dec 2023	95.39	95.39	92.83	94.15	93.27	88,900
15 Dec 2023	96.98	96.98	94.36	94.48	93.60	228,000
14 Dec 2023	97.20	99.25	94.81	96.09	95.19	110,600
13 Dec 2023	90.04	95.24	89.89	95.19	94.30	95,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6612+0.0041(+0.62%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD97,507.24+1,270.39(+1.32%)

BancFirst Corporation (BANF)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6612
+0.0041(+0.62%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
97,507.24
+1,270.39(+1.32%)