5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-8.14%
3 MONTH PERFORMANCE
+6.97%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+40.69%
BancFirst Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $117.85 | $118.04 (0.16%) | $119.00 | $117.60 | 78.00 K | $3.91 B |
| 06/16/2025 | $121.19 | $118.99 (-1.82%) | $121.80 | $118.61 | 122.70 K | $3.94 B |
| 06/13/2025 | $121.44 | $119.90 (-1.27%) | $122.11 | $119.79 | 109.52 K | $3.97 B |
| 06/12/2025 | $122.52 | $123.21 (0.56%) | $123.54 | $121.47 | 69.50 K | $4.08 B |
| 06/11/2025 | $125.50 | $123.22 (-1.82%) | $125.50 | $122.66 | 72.64 K | $4.08 B |
| 06/10/2025 | $123.48 | $125.09 (1.3%) | $125.26 | $123.07 | 79.60 K | $4.14 B |
| 06/09/2025 | $122.97 | $122.98 (0.01%) | $124.66 | $122.32 | 83.40 K | $4.07 B |
| 06/06/2025 | $122.48 | $123.06 (0.47%) | $123.58 | $121.96 | 76.60 K | $4.08 B |
| 06/05/2025 | $121.83 | $120.71 (-0.92%) | $122.09 | $120.20 | 72.21 K | $4.00 B |
| 06/04/2025 | $123.50 | $121.88 (-1.31%) | $124.47 | $121.73 | 55.30 K | $4.04 B |
| 06/03/2025 | $121.63 | $123.85 (1.83%) | $124.49 | $121.10 | 71.72 K | $4.10 B |
| 06/02/2025 | $123.76 | $122.03 (-1.4%) | $124.03 | $121.54 | 83.00 K | $4.04 B |
| 05/30/2025 | $123.87 | $123.71 (-0.13%) | $124.15 | $122.10 | 110.12 K | $4.10 B |
| 05/29/2025 | $123.66 | $124.04 (0.31%) | $126.25 | $122.67 | 58.10 K | $4.11 B |
| 05/28/2025 | $125.53 | $123.72 (-1.44%) | $126.27 | $123.13 | 79.00 K | $4.10 B |
| 05/27/2025 | $123.93 | $126.15 (1.79%) | $126.79 | $123.12 | 91.85 K | $4.18 B |
| 05/23/2025 | $121.21 | $122.86 (1.36%) | $123.82 | $121.21 | 69.00 K | $4.07 B |
| 05/22/2025 | $124.84 | $123.82 (-0.82%) | $126.26 | $123.82 | 76.33 K | $4.10 B |
| 05/21/2025 | $128.92 | $125.91 (-2.33%) | $129.10 | $125.62 | 100.60 K | $4.17 B |
| 05/20/2025 | $130.00 | $129.54 (-0.35%) | $130.08 | $128.70 | 69.10 K | $4.29 B |
| 05/19/2025 | $127.94 | $129.96 (1.58%) | $129.97 | $127.26 | 88.30 K | $4.31 B |
| 05/16/2025 | $128.05 | $128.50 (0.35%) | $129.22 | $125.99 | 79.40 K | $4.26 B |
| 05/15/2025 | $128.29 | $128.24 (-0.04%) | $128.97 | $127.39 | 95.64 K | $4.25 B |
| 05/14/2025 | $128.00 | $127.87 (-0.1%) | $128.80 | $127.35 | 101.20 K | $4.24 B |
| 05/13/2025 | $125.01 | $128.43 (2.74%) | $128.56 | $122.50 | 117.20 K | $4.26 B |
| 05/12/2025 | $126.32 | $127.41 (0.86%) | $128.96 | $126.27 | 123.01 K | $4.22 B |
| 05/09/2025 | $122.90 | $123.14 (0.2%) | $123.35 | $121.99 | 62.22 K | $4.08 B |
| 05/08/2025 | $122.47 | $123.00 (0.43%) | $123.43 | $121.04 | 71.45 K | $4.08 B |
| 05/07/2025 | $122.04 | $121.04 (-0.82%) | $122.10 | $120.49 | 98.60 K | $4.01 B |
| 05/06/2025 | $117.10 | $120.63 (3.01%) | $121.38 | $117.10 | 64.50 K | $4.00 B |
| 05/05/2025 | $120.39 | $121.51 (0.93%) | $122.03 | $120.39 | 81.03 K | $4.03 B |
| 05/02/2025 | $120.19 | $121.23 (0.87%) | $121.69 | $118.68 | 92.71 K | $4.02 B |
| 05/01/2025 | $117.78 | $119.03 (1.06%) | $119.61 | $117.04 | 88.13 K | $3.94 B |
| 04/30/2025 | $116.30 | $117.82 (1.31%) | $118.27 | $116.30 | 125.10 K | $3.90 B |
| 04/29/2025 | $118.70 | $119.31 (0.51%) | $119.87 | $117.52 | 61.61 K | $3.95 B |
| 04/28/2025 | $118.19 | $118.66 (0.4%) | $118.95 | $116.98 | 73.61 K | $3.93 B |
| 04/25/2025 | $117.84 | $118.12 (0.24%) | $118.50 | $116.61 | 82.80 K | $3.92 B |
| 04/24/2025 | $118.34 | $119.15 (0.68%) | $119.64 | $117.70 | 107.13 K | $3.95 B |
| 04/23/2025 | $118.28 | $118.78 (0.42%) | $121.08 | $117.57 | 151.04 K | $3.94 B |
| 04/22/2025 | $113.24 | $116.70 (3.06%) | $117.26 | $113.02 | 102.10 K | $3.87 B |
| 04/21/2025 | $110.30 | $113.08 (2.52%) | $113.77 | $109.04 | 174.43 K | $3.75 B |
| 04/17/2025 | $107.16 | $109.54 (2.22%) | $110.09 | $106.00 | 151.50 K | $3.63 B |
| 04/16/2025 | $106.23 | $107.51 (1.2%) | $107.74 | $105.31 | 93.00 K | $3.57 B |
| 04/15/2025 | $102.85 | $106.00 (3.06%) | $106.18 | $102.82 | 80.25 K | $3.52 B |
| 04/14/2025 | $104.13 | $104.07 (-0.06%) | $104.62 | $101.22 | 84.04 K | $3.45 B |
| 04/11/2025 | $102.06 | $102.76 (0.69%) | $103.40 | $100.33 | 100.50 K | $3.41 B |
| 04/10/2025 | $105.80 | $103.19 (-2.47%) | $106.38 | $100.68 | 113.95 K | $3.42 B |
| 04/09/2025 | $100.28 | $108.29 (7.99%) | $110.23 | $99.78 | 140.30 K | $3.59 B |
| 04/08/2025 | $106.46 | $102.08 (-4.11%) | $106.48 | $100.33 | 137.80 K | $3.39 B |
| 04/07/2025 | $97.93 | $103.07 (5.25%) | $105.98 | $97.93 | 321.53 K | $3.42 B |
| 04/04/2025 | $99.01 | $100.43 (1.43%) | $101.37 | $97.02 | 148.15 K | $3.33 B |
| 04/03/2025 | $104.83 | $102.14 (-2.57%) | $108.79 | $101.90 | 117.70 K | $3.39 B |
| 04/02/2025 | $108.30 | $109.99 (1.56%) | $110.14 | $108.30 | 74.60 K | $3.65 B |
| 04/01/2025 | $109.06 | $109.66 (0.55%) | $111.00 | $108.41 | 69.94 K | $3.64 B |
| 03/31/2025 | $107.69 | $109.87 (2.02%) | $110.35 | $107.69 | 80.83 K | $3.64 B |
| 03/28/2025 | $110.91 | $109.51 (-1.26%) | $112.59 | $108.70 | 56.50 K | $3.63 B |
| 03/27/2025 | $111.86 | $111.44 (-0.38%) | $112.75 | $111.02 | 60.70 K | $3.70 B |
| 03/26/2025 | $112.50 | $111.87 (-0.56%) | $114.01 | $111.37 | 72.20 K | $3.71 B |
| 03/25/2025 | $112.54 | $111.78 (-0.68%) | $112.97 | $111.55 | 62.00 K | $3.71 B |
| 03/24/2025 | $111.36 | $112.52 (1.04%) | $112.54 | $111.10 | 79.25 K | $3.73 B |
| 03/21/2025 | $109.00 | $109.61 (0.56%) | $112.23 | $107.36 | 455.20 K | $3.64 B |
| 03/20/2025 | $110.10 | $109.62 (-0.44%) | $112.65 | $109.57 | 92.10 K | $3.64 B |
| 03/19/2025 | $110.28 | $111.10 (0.74%) | $111.90 | $109.77 | 108.05 K | $3.69 B |
| 03/18/2025 | $110.44 | $110.35 (-0.08%) | $111.05 | $109.49 | 85.10 K | $3.66 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.
