5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
+11.92%
6 MONTH PERFORMANCE
+16.52%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
+35.74%
BancFirst Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $120.92 | $121.97 (0.87%) | $122.60 | $120.71 | 97,008 | $4.04 B |
| 01/17/2025 | $120.44 | $119.75 (-0.57%) | $120.44 | $118.54 | 112,645 | $3.96 B |
| 01/16/2025 | $117.66 | $118.80 (0.97%) | $119.23 | $116.33 | 145,708 | $3.93 B |
| 01/15/2025 | $119.42 | $117.71 (-1.43%) | $119.95 | $116.94 | 124,300 | $3.90 B |
| 01/14/2025 | $113.50 | $115.90 (2.11%) | $117.99 | $113.50 | 100,746 | $3.84 B |
| 01/13/2025 | $109.16 | $112.71 (3.25%) | $112.71 | $107.68 | 115,600 | $3.73 B |
| 01/10/2025 | $111.66 | $110.88 (-0.7%) | $112.42 | $109.91 | 105,228 | $3.67 B |
| 01/08/2025 | $114.24 | $114.16 (-0.07%) | $115.19 | $112.01 | 83,929 | $3.78 B |
| 01/07/2025 | $116.54 | $115.00 (-1.32%) | $117.14 | $113.91 | 96,600 | $3.81 B |
| 01/06/2025 | $116.92 | $116.23 (-0.59%) | $118.88 | $115.90 | 74,042 | $3.85 B |
| 01/03/2025 | $116.94 | $116.97 (0.03%) | $117.52 | $114.91 | 121,843 | $3.87 B |
| 01/02/2025 | $118.04 | $116.10 (-1.64%) | $118.79 | $115.47 | 131,711 | $3.84 B |
| 12/31/2024 | $119.96 | $117.18 (-2.32%) | $120.58 | $117.15 | 119,338 | $3.88 B |
| 12/30/2024 | $119.22 | $119.62 (0.34%) | $120.57 | $117.43 | 57,746 | $3.96 B |
| 12/27/2024 | $120.32 | $119.89 (-0.36%) | $121.60 | $118.06 | 61,077 | $3.97 B |
| 12/26/2024 | $119.00 | $121.21 (1.86%) | $121.52 | $118.37 | 58,105 | $4.01 B |
| 12/24/2024 | $118.94 | $120.22 (1.08%) | $120.22 | $117.76 | 34,403 | $3.98 B |
| 12/23/2024 | $118.36 | $118.57 (0.18%) | $119.22 | $117.32 | 68,047 | $3.92 B |
| 12/20/2024 | $115.94 | $118.84 (2.5%) | $119.73 | $115.20 | 415,600 | $3.93 B |
| 12/19/2024 | $118.78 | $117.25 (-1.29%) | $120.45 | $116.66 | 101,632 | $3.88 B |
| 12/18/2024 | $123.93 | $117.54 (-5.16%) | $124.86 | $116.87 | 130,100 | $3.89 B |
| 12/17/2024 | $126.24 | $123.86 (-1.89%) | $126.70 | $123.37 | 90,639 | $4.10 B |
| 12/16/2024 | $125.56 | $127.27 (1.36%) | $127.35 | $124.92 | 53,700 | $4.21 B |
| 12/13/2024 | $126.50 | $125.38 (-0.89%) | $126.74 | $125.08 | 70,002 | $4.15 B |
| 12/12/2024 | $128.05 | $126.63 (-1.11%) | $128.49 | $126.45 | 111,500 | $4.19 B |
| 12/11/2024 | $129.01 | $128.64 (-0.29%) | $130.37 | $128.58 | 80,722 | $4.26 B |
| 12/10/2024 | $127.39 | $127.34 (-0.04%) | $129.68 | $125.21 | 68,215 | $4.21 B |
| 12/09/2024 | $129.38 | $127.24 (-1.65%) | $130.93 | $126.99 | 111,733 | $4.21 B |
| 12/06/2024 | $129.10 | $128.91 (-0.15%) | $129.11 | $126.25 | 77,912 | $4.27 B |
| 12/05/2024 | $128.79 | $127.92 (-0.68%) | $130.00 | $127.67 | 82,500 | $4.23 B |
| 12/04/2024 | $126.26 | $128.68 (1.92%) | $128.98 | $125.71 | 63,704 | $4.26 B |
| 12/03/2024 | $127.85 | $125.98 (-1.46%) | $128.00 | $125.23 | 56,300 | $4.17 B |
| 12/02/2024 | $126.27 | $127.46 (0.94%) | $128.17 | $125.20 | 81,000 | $4.22 B |
| 11/29/2024 | $128.77 | $126.28 (-1.93%) | $128.95 | $125.89 | 55,017 | $4.18 B |
| 11/27/2024 | $128.58 | $127.36 (-0.95%) | $130.50 | $127.05 | 66,100 | $4.22 B |
| 11/26/2024 | $127.02 | $127.23 (0.17%) | $128.57 | $125.74 | 77,400 | $4.21 B |
| 11/25/2024 | $128.18 | $128.09 (-0.07%) | $132.29 | $128.09 | 142,200 | $4.24 B |
| 11/22/2024 | $122.98 | $126.28 (2.68%) | $126.45 | $118.15 | 114,844 | $4.18 B |
| 11/21/2024 | $121.74 | $122.98 (1.02%) | $125.25 | $120.72 | 119,500 | $4.07 B |
| 11/20/2024 | $121.76 | $121.21 (-0.45%) | $122.33 | $119.84 | 64,200 | $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 |