BancFirst (BANF) Historical Prices

202 Followers

Time Period

Events

BANF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	117.64	118.32	116.96	118.14	118.14	+0.36%	225,915	1.65
Nov 10, 2026	117.83	118.04	115.30	117.72	117.72	+2.19%	148,360	1.09
Nov 09, 2026	117.34	118.75	116.15	117.83	117.83	+2.28%	157,012	1.16
Nov 06, 2026	114.06	115.96	113.79	115.20	115.20	+0.07%	192,223	1.45
Nov 05, 2026	116.09	117.80	113.80	115.12	115.12	+0.11%	350,361	2.72
Nov 04, 2026	114.87	116.92	113.97	114.99	114.99	+2.93%	131,906	1.03
Nov 03, 2026	113.00	113.71	111.35	111.72	111.72	-1.44%	187,941	1.48
Nov 02, 2026	111.28	113.90	111.28	113.35	113.35	+2.76%	114,678	0.91
Oct 30, 2026	112.10	112.41	109.80	110.31	110.31	-1.01%	138,644	1.09
Oct 29, 2026	111.76	112.99	111.11	111.44	111.44	+0.68%	130,283	1.02
Oct 28, 2026	110.94	111.04	109.48	110.69	110.69	+0.12%	124,601	0.97
Oct 27, 2026	111.55	111.99	109.95	110.56	110.56	-0.39%	131,499	1.03
Oct 26, 2026	111.00	112.62	110.52	110.99	110.99	-0.20%	120,274	0.94
Oct 23, 2026	111.49	113.13	111.05	111.21	111.21	-1.02%	134,781	1.03
Oct 22, 2026	109.00	112.70	108.75	112.36	112.36	+2.40%	139,674	1.05
Oct 21, 2026	110.33	111.00	108.92	109.73	109.73	-0.39%	99,631	0.75
Oct 20, 2026	108.56	111.24	108.56	110.16	110.16	+1.99%	128,204	0.97
Oct 19, 2026	108.98	109.78	107.83	108.01	108.01	-0.94%	116,811	0.88
Oct 16, 2026	108.56	110.59	107.96	109.03	109.03	+0.81%	139,936	1.06
Oct 15, 2026	107.86	108.98	106.82	108.15	108.15	+1.33%	130,115	0.99
Oct 14, 2026	105.34	106.74	104.88	106.73	106.73	-0.04%	145,314	1.10
Oct 13, 2026	108.03	108.22	106.32	106.77	106.77	-0.48%	128,872	0.97
Oct 12, 2026	106.01	107.63	106.01	107.28	107.28	+1.04%	175,147	1.33
Oct 09, 2026	106.57	107.01	105.87	106.18	106.18	-0.67%	94,278	0.71
Oct 08, 2026	106.09	107.37	104.81	106.90	106.90	+0.84%	157,455	1.20
Oct 07, 2026	105.59	107.27	104.52	106.01	106.01	-0.73%	127,549	0.97
Oct 06, 2026	108.16	108.99	106.35	106.79	106.79	-0.73%	108,370	0.83
Oct 05, 2026	107.83	108.70	107.35	107.57	107.57	-0.47%	147,896	1.12
Oct 02, 2026	107.96	109.30	106.82	108.08	108.08	+1.49%	165,966	1.27
Oct 01, 2026	104.77	106.94	103.90	106.49	106.49	+1.15%	179,178	1.37
Sep 30, 2026	105.83	106.15	104.74	105.28	105.28	-0.52%	164,562	1.28
Sep 29, 2026	107.15	108.10	105.56	106.35	105.83	-0.88%	189,645	1.49
Sep 28, 2026	108.27	108.48	107.09	107.29	106.77	-1.31%	158,301	1.23
Sep 25, 2026	107.74	108.82	107.32	108.71	108.18	+1.27%	235,377	1.84
Sep 24, 2026	107.44	108.82	106.48	107.35	106.83	+0.35%	123,273	0.94
Sep 23, 2026	107.67	108.40	106.73	106.98	106.46	-1.16%	101,454	0.71
Sep 22, 2026	110.69	110.69	108.22	108.24	107.71	-1.11%	142,794	0.99
Sep 21, 2026	108.64	109.98	108.53	109.46	108.92	+1.08%	113,461	0.78
Sep 18, 2026	108.98	109.43	107.58	108.29	107.76	-0.62%	358,676	2.50
Sep 17, 2026	111.14	111.41	108.93	108.97	108.44	-0.60%	105,243	0.72
Sep 16, 2026	110.94	111.44	108.28	109.63	109.09	-1.18%	131,983	0.92
Sep 15, 2026	111.54	112.24	110.39	110.94	110.40	-0.56%	111,893	0.75
Sep 14, 2026	111.20	112.52	110.89	111.56	111.01	+0.60%	123,896	0.82
Sep 11, 2026	111.46	112.08	110.10	110.90	110.36	+0.05%	113,024	0.74
Sep 10, 2026	110.51	111.21	109.64	110.84	110.30	+0.04%	88,726	0.58
Sep 09, 2026	110.25	111.05	109.51	110.80	110.26	-0.44%	110,507	0.71
Sep 08, 2026	112.17	112.85	111.16	111.29	110.75	-1.42%	110,337	0.71
Sep 07, 2026	110.91	113.79	110.60	112.89	112.34	0.00%	0	0.00
Sep 04, 2026	110.91	113.79	110.60	112.89	112.34	+1.02%	127,698	0.81
Sep 03, 2026	111.50	113.09	111.29	111.75	111.20	+0.56%	153,899	0.98

BancFirst historical prices

BancFirst (BANF) Historical Prices

Become an Expert with TipRanks Premium