-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
+12.57% -
3 MONTH PERFORMANCE
+20.44% -
6 MONTH PERFORMANCE
+35.39% -
YEAR-TO-DATE PERFORMANCE
+26.28% -
1 YEAR PERFORMANCE
+42.77%
BancFirst Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $121.74 | $122.59 (0.69%) | $122.59 | $121.29 | 5,941 | |
| 11/20/2024 | $121.76 | $121.21 (-0.45%) | $122.33 | $119.84 | 62,793 | $4.01 B |
| 11/19/2024 | $119.78 | $121.47 (1.41%) | $121.74 | $119.78 | 47,745 | $4.02 B |
| 11/18/2024 | $121.89 | $121.62 (-0.22%) | $123.52 | $121.62 | 61,447 | $4.03 B |
| 11/15/2024 | $123.00 | $121.78 (-0.99%) | $123.86 | $120.15 | 101,700 | $4.03 B |
| 11/14/2024 | $122.57 | $122.92 (0.29%) | $123.77 | $121.28 | 135,300 | $4.07 B |
| 11/13/2024 | $126.25 | $122.57 (-2.91%) | $126.28 | $122.57 | 132,700 | $4.06 B |
| 11/12/2024 | $126.50 | $126.23 (-0.21%) | $127.60 | $124.54 | 123,200 | $4.18 B |
| 11/11/2024 | $125.00 | $126.52 (1.22%) | $129.00 | $123.77 | 134,800 | $4.19 B |
| 11/08/2024 | $121.88 | $122.71 (0.68%) | $123.34 | $119.39 | 122,200 | $4.06 B |
| 11/07/2024 | $125.79 | $120.71 (-4.04%) | $125.79 | $119.27 | 138,600 | $4.00 B |
| 11/06/2024 | $112.29 | $126.69 (12.82%) | $128.31 | $112.17 | 389,100 | $4.19 B |
| 11/05/2024 | $107.34 | $109.48 (1.99%) | $109.61 | $107.34 | 77,300 | $3.62 B |
| 11/04/2024 | $107.77 | $107.25 (-0.48%) | $108.46 | $106.91 | 61,626 | $3.55 B |
| 11/01/2024 | $109.14 | $108.41 (-0.67%) | $111.05 | $107.58 | 64,400 | $3.59 B |
| 10/31/2024 | $110.65 | $108.71 (-1.75%) | $112.02 | $108.61 | 64,926 | $3.60 B |
| 10/30/2024 | $109.98 | $110.90 (0.84%) | $113.81 | $109.98 | 71,701 | $3.67 B |
| 10/29/2024 | $110.44 | $110.71 (0.24%) | $111.76 | $110.32 | 76,904 | $3.66 B |
| 10/28/2024 | $108.33 | $111.20 (2.65%) | $111.60 | $108.33 | 124,900 | $3.68 B |
| 10/25/2024 | $108.82 | $107.26 (-1.43%) | $108.89 | $107.13 | 46,631 | $3.55 B |
| 10/24/2024 | $110.10 | $109.13 (-0.88%) | $110.20 | $108.25 | 63,740 | $3.61 B |
| 10/23/2024 | $109.41 | $110.10 (0.63%) | $110.59 | $108.41 | 76,600 | $3.64 B |
| 10/22/2024 | $108.20 | $110.00 (1.66%) | $110.00 | $108.20 | 39,400 | $3.64 B |
| 10/21/2024 | $114.33 | $109.19 (-4.5%) | $114.96 | $108.78 | 105,916 | $3.61 B |
| 10/18/2024 | $114.35 | $113.98 (-0.32%) | $114.44 | $111.95 | 111,003 | $3.77 B |
| 10/17/2024 | $112.00 | $115.62 (3.23%) | $115.62 | $110.49 | 120,106 | $3.82 B |
| 10/16/2024 | $109.88 | $112.01 (1.94%) | $112.62 | $109.88 | 124,806 | $3.70 B |
| 10/15/2024 | $107.35 | $109.37 (1.88%) | $112.19 | $107.14 | 111,300 | $3.61 B |
| 10/14/2024 | $106.72 | $107.14 (0.39%) | $107.73 | $106.06 | 40,324 | $3.54 B |
| 10/11/2024 | $103.64 | $106.59 (2.85%) | $106.82 | $103.64 | 53,500 | $3.52 B |
| 10/10/2024 | $103.42 | $103.12 (-0.29%) | $103.84 | $102.16 | 52,100 | $3.40 B |
| 10/09/2024 | $102.87 | $104.41 (1.5%) | $105.20 | $102.87 | 69,900 | $3.45 B |
| 10/08/2024 | $102.91 | $102.74 (-0.17%) | $103.35 | $102.15 | 92,100 | $3.39 B |
| 10/07/2024 | $102.57 | $102.51 (-0.06%) | $102.74 | $101.49 | 59,242 | $3.38 B |
| 10/04/2024 | $102.53 | $103.06 (0.52%) | $103.54 | $101.54 | 67,808 | $3.40 B |
| 10/03/2024 | $99.77 | $100.85 (1.08%) | $101.29 | $98.98 | 85,400 | $3.33 B |
| 10/02/2024 | $101.86 | $100.43 (-1.4%) | $103.60 | $100.21 | 76,300 | $3.31 B |
| 10/01/2024 | $102.53 | $102.14 (-0.38%) | $103.41 | $101.54 | 75,412 | $3.37 B |
| 09/30/2024 | $104.07 | $105.25 (1.13%) | $105.77 | $104.04 | 69,900 | $3.47 B |
| 09/27/2024 | $105.02 | $104.54 (-0.46%) | $106.46 | $103.79 | 69,333 | $3.45 B |
| 09/26/2024 | $106.02 | $104.16 (-1.75%) | $106.64 | $103.98 | 97,800 | $3.44 B |
| 09/25/2024 | $107.18 | $104.80 (-2.22%) | $107.18 | $104.74 | 106,111 | $3.46 B |
| 09/24/2024 | $107.12 | $106.97 (-0.14%) | $107.49 | $105.96 | 115,836 | $3.53 B |
| 09/23/2024 | $108.17 | $107.09 (-1%) | $108.65 | $106.40 | 87,407 | $3.53 B |
| 09/20/2024 | $109.98 | $107.95 (-1.85%) | $110.51 | $107.90 | 1.31 M | $3.56 B |
| 09/19/2024 | $109.89 | $110.34 (0.41%) | $110.65 | $108.45 | 130,719 | $3.64 B |
| 09/18/2024 | $106.65 | $107.55 (0.84%) | $111.00 | $105.47 | 175,600 | $3.55 B |
| 09/17/2024 | $106.71 | $106.76 (0.05%) | $109.25 | $105.90 | 309,800 | $3.52 B |
| 09/16/2024 | $105.15 | $105.59 (0.42%) | $106.65 | $103.69 | 125,922 | $3.48 B |
| 09/13/2024 | $104.83 | $104.72 (-0.1%) | $105.65 | $103.22 | 129,700 | $3.46 B |
| 09/12/2024 | $105.48 | $103.68 (-1.71%) | $105.48 | $102.91 | 90,100 | $3.42 B |
| 09/11/2024 | $103.90 | $104.67 (0.74%) | $105.21 | $101.13 | 128,900 | $3.45 B |
| 09/10/2024 | $105.36 | $104.90 (-0.44%) | $105.43 | $102.83 | 88,420 | $3.46 B |
| 09/09/2024 | $101.65 | $105.29 (3.58%) | $106.59 | $101.09 | 259,200 | $3.47 B |
| 09/06/2024 | $102.94 | $101.21 (-1.68%) | $103.16 | $100.35 | 84,700 | $3.34 B |
| 09/05/2024 | $103.83 | $102.41 (-1.37%) | $103.85 | $101.22 | 62,900 | $3.38 B |
| 09/04/2024 | $103.77 | $103.26 (-0.49%) | $104.35 | $102.30 | 73,200 | $3.41 B |
| 09/03/2024 | $105.29 | $104.33 (-0.91%) | $106.85 | $104.18 | 73,022 | $3.44 B |
| 08/30/2024 | $107.68 | $106.40 (-1.19%) | $108.28 | $105.30 | 118,508 | $3.51 B |
| 08/29/2024 | $107.09 | $107.19 (0.09%) | $107.82 | $104.74 | 69,000 | $3.54 B |
| 08/28/2024 | $105.27 | $106.59 (1.25%) | $108.17 | $105.21 | 57,949 | $3.52 B |
| 08/27/2024 | $106.34 | $105.97 (-0.35%) | $106.34 | $104.16 | 54,827 | $3.50 B |
| 08/26/2024 | $107.98 | $106.66 (-1.22%) | $107.98 | $104.48 | 78,107 | $3.52 B |
| 08/23/2024 | $102.49 | $107.06 (4.46%) | $108.35 | $101.08 | 83,127 | $3.53 B |
| 08/22/2024 | $101.79 | $101.81 (0.02%) | $103.25 | $101.14 | 54,243 | $3.36 B |
| 08/21/2024 | $101.50 | $102.05 (0.54%) | $102.08 | $100.17 | 58,900 | $3.37 B |