5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
-14.07%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
-7.98%
BancFirst Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $108.71 | $108.77 (0.06%) | $109.53 | $108.01 | 24.62 K | |
| 01/28/2026 | $109.00 | $107.94 (-0.97%) | $110.07 | $107.94 | 87.00 K | $3.60 B |
| 01/27/2026 | $108.76 | $109.25 (0.45%) | $109.52 | $108.19 | 73.80 K | $3.64 B |
| 01/26/2026 | $108.18 | $108.59 (0.38%) | $109.78 | $107.31 | 128.53 K | $3.62 B |
| 01/23/2026 | $115.92 | $108.47 (-6.43%) | $117.00 | $107.45 | 279.04 K | $3.61 B |
| 01/22/2026 | $115.98 | $117.36 (1.19%) | $117.91 | $115.98 | 108.70 K | $3.91 B |
| 01/21/2026 | $112.47 | $115.94 (3.09%) | $116.51 | $112.47 | 134.20 K | $3.86 B |
| 01/20/2026 | $111.07 | $111.56 (0.44%) | $113.25 | $110.82 | 70.10 K | $3.72 B |
| 01/16/2026 | $113.93 | $112.79 (-1%) | $114.95 | $112.77 | 92.22 K | $3.76 B |
| 01/15/2026 | $111.84 | $114.30 (2.2%) | $114.50 | $108.13 | 76.35 K | $3.81 B |
| 01/14/2026 | $109.10 | $111.57 (2.26%) | $111.63 | $108.32 | 92.60 K | $3.72 B |
| 01/13/2026 | $109.05 | $109.04 (-0.01%) | $109.45 | $107.65 | 57.90 K | $3.63 B |
| 01/12/2026 | $109.28 | $108.79 (-0.45%) | $109.44 | $108.09 | 99.61 K | $3.62 B |
| 01/09/2026 | $112.35 | $110.38 (-1.75%) | $113.29 | $105.05 | 145.10 K | $3.68 B |
| 01/08/2026 | $108.32 | $112.33 (3.7%) | $112.80 | $107.77 | 149.32 K | $3.74 B |
| 01/07/2026 | $108.68 | $108.32 (-0.33%) | $108.68 | $107.06 | 113.00 K | $3.61 B |
| 01/06/2026 | $106.55 | $108.52 (1.85%) | $108.73 | $105.62 | 117.90 K | $3.61 B |
| 01/05/2026 | $105.89 | $107.16 (1.2%) | $111.49 | $105.86 | 143.51 K | $3.57 B |
| 01/02/2026 | $106.25 | $106.47 (0.21%) | $108.70 | $104.49 | 157.10 K | $3.55 B |
| 12/31/2025 | $108.15 | $106.02 (-1.97%) | $108.15 | $105.64 | 184.64 K | $3.53 B |
| 12/30/2025 | $108.30 | $108.06 (-0.22%) | $108.81 | $107.24 | 88.45 K | $3.60 B |
| 12/29/2025 | $109.73 | $108.30 (-1.3%) | $109.73 | $108.12 | 62.84 K | $3.61 B |
| 12/26/2025 | $109.80 | $109.73 (-0.06%) | $110.64 | $108.91 | 68.80 K | $3.66 B |
| 12/24/2025 | $110.21 | $109.59 (-0.56%) | $110.83 | $109.10 | 98.00 K | $3.65 B |
| 12/23/2025 | $110.78 | $110.13 (-0.59%) | $111.96 | $110.13 | 69.81 K | $3.67 B |
| 12/22/2025 | $112.78 | $111.45 (-1.18%) | $113.41 | $109.61 | 205.90 K | $3.71 B |
| 12/19/2025 | $112.07 | $112.60 (0.47%) | $112.99 | $111.12 | 438.40 K | $3.75 B |
| 12/18/2025 | $112.56 | $112.46 (-0.09%) | $113.44 | $111.51 | 109.73 K | $3.75 B |
| 12/17/2025 | $112.45 | $111.73 (-0.64%) | $114.60 | $111.32 | 93.30 K | $3.72 B |
| 12/16/2025 | $114.10 | $112.85 (-1.1%) | $114.50 | $112.25 | 166.80 K | $3.76 B |
| 12/15/2025 | $114.40 | $113.75 (-0.57%) | $115.00 | $112.50 | 138.52 K | $3.79 B |
| 12/12/2025 | $114.11 | $113.28 (-0.73%) | $114.32 | $112.14 | 113.80 K | $3.77 B |
| 12/11/2025 | $111.74 | $113.42 (1.5%) | $114.25 | $111.27 | 111.84 K | $3.78 B |
| 12/10/2025 | $108.54 | $111.81 (3.01%) | $112.82 | $108.54 | 165.91 K | $3.72 B |
| 12/09/2025 | $109.10 | $108.79 (-0.28%) | $110.68 | $108.61 | 83.10 K | $3.62 B |
| 12/08/2025 | $109.82 | $109.04 (-0.71%) | $110.59 | $108.75 | 153.70 K | $3.63 B |
| 12/05/2025 | $110.10 | $109.35 (-0.68%) | $111.00 | $108.45 | 94.60 K | $3.64 B |
| 12/04/2025 | $110.59 | $110.18 (-0.37%) | $112.00 | $108.51 | 123.03 K | $3.67 B |
| 12/03/2025 | $112.14 | $111.21 (-0.83%) | $113.06 | $110.26 | 157.93 K | $3.70 B |
| 12/02/2025 | $111.90 | $111.46 (-0.39%) | $112.28 | $110.00 | 131.70 K | $3.71 B |
| 12/01/2025 | $109.86 | $110.98 (1.02%) | $112.53 | $107.66 | 103.10 K | $3.70 B |
| 11/28/2025 | $111.53 | $110.84 (-0.62%) | $112.01 | $107.44 | 71.50 K | $3.69 B |
| 11/26/2025 | $112.47 | $111.61 (-0.76%) | $113.88 | $111.23 | 180.72 K | $3.72 B |
| 11/25/2025 | $111.77 | $113.20 (1.28%) | $114.93 | $111.77 | 114.20 K | $3.77 B |
| 11/24/2025 | $110.04 | $111.00 (0.87%) | $112.00 | $108.62 | 87.00 K | $3.70 B |
| 11/21/2025 | $106.69 | $110.43 (3.51%) | $112.00 | $105.55 | 166.72 K | $3.68 B |
| 11/20/2025 | $108.99 | $106.50 (-2.28%) | $109.72 | $105.55 | 149.94 K | $3.55 B |
| 11/19/2025 | $107.65 | $107.73 (0.07%) | $109.26 | $107.18 | 109.40 K | $3.59 B |
| 11/18/2025 | $106.73 | $107.65 (0.86%) | $109.48 | $105.70 | 163.23 K | $3.59 B |
| 11/17/2025 | $110.97 | $106.95 (-3.62%) | $111.17 | $105.74 | 130.00 K | $3.56 B |
| 11/14/2025 | $110.18 | $111.13 (0.86%) | $111.43 | $108.48 | 103.81 K | $3.70 B |
| 11/13/2025 | $111.58 | $110.18 (-1.25%) | $113.00 | $109.78 | 104.22 K | $3.67 B |
| 11/12/2025 | $112.79 | $112.25 (-0.48%) | $114.90 | $111.72 | 118.50 K | $3.74 B |
| 11/11/2025 | $112.63 | $112.90 (0.24%) | $113.98 | $111.23 | 108.60 K | $3.76 B |
| 11/10/2025 | $111.19 | $112.73 (1.39%) | $113.17 | $110.76 | 103.60 K | $3.76 B |
| 11/07/2025 | $108.93 | $110.71 (1.63%) | $110.81 | $107.66 | 131.00 K | $3.69 B |
| 11/06/2025 | $110.00 | $108.49 (-1.37%) | $110.49 | $108.44 | 108.24 K | $3.61 B |
| 11/05/2025 | $109.24 | $110.64 (1.28%) | $111.39 | $107.44 | 77.20 K | $3.69 B |
| 11/04/2025 | $107.91 | $108.83 (0.85%) | $109.01 | $107.00 | 108.22 K | $3.63 B |
| 11/03/2025 | $108.27 | $108.23 (-0.04%) | $109.53 | $106.71 | 130.90 K | $3.61 B |
| 10/31/2025 | $108.90 | $108.86 (-0.04%) | $109.38 | $107.92 | 136.41 K | $3.63 B |
| 10/30/2025 | $108.92 | $109.72 (0.73%) | $111.00 | $108.92 | 88.20 K | $3.65 B |
| 10/29/2025 | $110.92 | $109.45 (-1.33%) | $113.02 | $108.94 | 130.08 K | $3.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
