5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
-17.94%
6 MONTH PERFORMANCE
-8.72%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-13.87%
BancFirst Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $110.59 | $110.18 (-0.37%) | $112.00 | $108.51 | 123.00 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 |
| 10/28/2025 | $112.58 | $111.53 (-0.93%) | $112.58 | $110.75 | 100.81 K | $3.71 B |
| 10/27/2025 | $113.07 | $112.58 (-0.43%) | $113.19 | $111.57 | 67.25 K | $3.75 B |
| 10/24/2025 | $112.32 | $112.77 (0.4%) | $113.08 | $111.65 | 68.83 K | $3.75 B |
| 10/23/2025 | $112.57 | $111.30 (-1.13%) | $113.62 | $111.11 | 82.20 K | $3.70 B |
| 10/22/2025 | $113.59 | $112.73 (-0.76%) | $115.09 | $112.24 | 121.52 K | $3.75 B |
| 10/21/2025 | $114.53 | $113.09 (-1.26%) | $115.00 | $112.91 | 84.30 K | $3.76 B |
| 10/20/2025 | $113.10 | $114.83 (1.53%) | $115.00 | $112.56 | 107.50 K | $3.82 B |
| 10/17/2025 | $115.18 | $112.93 (-1.95%) | $119.00 | $112.54 | 170.70 K | $3.76 B |
| 10/16/2025 | $122.32 | $114.68 (-6.25%) | $123.00 | $113.81 | 189.70 K | $3.81 B |
| 10/15/2025 | $126.02 | $122.69 (-2.64%) | $126.14 | $122.11 | 85.74 K | $4.08 B |
| 10/14/2025 | $120.00 | $125.38 (4.48%) | $125.67 | $120.00 | 116.00 K | $4.17 B |
| 10/13/2025 | $121.38 | $120.84 (-0.44%) | $121.60 | $119.97 | 142.73 K | $4.02 B |
| 10/10/2025 | $124.04 | $120.09 (-3.18%) | $125.12 | $119.85 | 115.63 K | $3.99 B |
| 10/09/2025 | $124.84 | $124.22 (-0.5%) | $124.87 | $123.13 | 64.20 K | $4.13 B |
| 10/08/2025 | $126.86 | $125.11 (-1.38%) | $127.46 | $125.00 | 67.00 K | $4.16 B |
| 10/07/2025 | $126.99 | $126.10 (-0.7%) | $128.87 | $125.95 | 117.03 K | $4.19 B |
| 10/06/2025 | $127.41 | $127.21 (-0.16%) | $128.95 | $125.73 | 132.50 K | $4.23 B |
| 10/03/2025 | $124.79 | $126.53 (1.39%) | $127.32 | $124.79 | 113.23 K | $4.21 B |
| 10/02/2025 | $124.90 | $124.91 (0.01%) | $126.00 | $123.50 | 70.25 K | $4.15 B |
| 10/01/2025 | $125.52 | $125.23 (-0.23%) | $126.75 | $124.00 | 88.94 K | $4.16 B |
| 09/30/2025 | $126.92 | $126.45 (-0.37%) | $127.94 | $124.86 | 102.55 K | $4.21 B |
| 09/29/2025 | $130.99 | $127.71 (-2.5%) | $131.40 | $127.46 | 163.30 K | $4.25 B |
| 09/26/2025 | $130.86 | $130.79 (-0.05%) | $132.29 | $130.23 | 95.90 K | $4.35 B |
| 09/25/2025 | $130.78 | $130.40 (-0.29%) | $131.08 | $129.57 | 90.22 K | $4.34 B |
| 09/24/2025 | $129.74 | $131.01 (0.98%) | $131.83 | $129.55 | 116.30 K | $4.36 B |
| 09/23/2025 | $129.68 | $129.89 (0.16%) | $131.98 | $129.16 | 128.40 K | $4.32 B |
| 09/22/2025 | $131.07 | $129.23 (-1.4%) | $131.53 | $129.13 | 134.01 K | $4.30 B |
| 09/19/2025 | $135.37 | $131.81 (-2.63%) | $135.42 | $131.81 | 434.30 K | $4.38 B |
| 09/18/2025 | $132.06 | $135.30 (2.45%) | $135.38 | $131.99 | 164.63 K | $4.50 B |
| 09/17/2025 | $129.42 | $131.13 (1.32%) | $133.75 | $129.00 | 149.20 K | $4.36 B |
| 09/16/2025 | $132.63 | $128.97 (-2.76%) | $133.67 | $128.89 | 160.10 K | $4.29 B |
| 09/15/2025 | $133.99 | $133.21 (-0.58%) | $135.05 | $132.88 | 252.20 K | $4.43 B |
| 09/12/2025 | $134.44 | $133.54 (-0.67%) | $135.00 | $133.25 | 117.10 K | $4.44 B |
| 09/11/2025 | $134.16 | $134.55 (0.29%) | $135.00 | $133.85 | 137.80 K | $4.47 B |
| 09/10/2025 | $133.79 | $133.98 (0.14%) | $135.00 | $133.50 | 117.72 K | $4.46 B |
| 09/09/2025 | $135.01 | $134.06 (-0.7%) | $135.73 | $133.05 | 110.02 K | $4.46 B |
| 09/08/2025 | $134.73 | $135.29 (0.42%) | $135.76 | $133.58 | 82.12 K | $4.50 B |
| 09/05/2025 | $136.79 | $134.27 (-1.84%) | $138.77 | $133.81 | 114.52 K | $4.47 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.
