-
5 DAY PERFORMANCE
-2.32% -
1 MONTH PERFORMANCE
-2.52% -
3 MONTH PERFORMANCE
+19.14% -
6 MONTH PERFORMANCE
+18.70% -
YEAR-TO-DATE PERFORMANCE
+7.36% -
1 YEAR PERFORMANCE
+20.48%
BancFirst Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $105.02 | $104.54 (-0.46%) | $106.46 | $103.79 | 69,314 | $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 |
| 08/20/2024 | $102.69 | $101.23 (-1.42%) | $102.69 | $100.94 | 46,435 | $3.34 B |
| 08/19/2024 | $102.27 | $102.76 (0.48%) | $103.59 | $101.97 | 44,300 | $3.39 B |
| 08/16/2024 | $101.63 | $102.42 (0.78%) | $103.98 | $100.12 | 64,741 | $3.38 B |
| 08/15/2024 | $101.72 | $101.76 (0.04%) | $102.96 | $100.94 | 88,300 | $3.36 B |
| 08/14/2024 | $99.72 | $99.34 (-0.38%) | $99.83 | $98.23 | 57,600 | $3.28 B |
| 08/13/2024 | $98.21 | $99.48 (1.29%) | $99.64 | $97.21 | 45,700 | $3.28 B |
| 08/12/2024 | $100.45 | $97.46 (-2.98%) | $101.85 | $97.38 | 46,136 | $3.22 B |
| 08/09/2024 | $98.84 | $99.98 (1.15%) | $100.67 | $98.10 | 78,800 | $3.30 B |
| 08/08/2024 | $98.27 | $99.27 (1.02%) | $99.38 | $98.13 | 56,327 | $3.28 B |
| 08/07/2024 | $98.33 | $97.17 (-1.18%) | $99.56 | $96.59 | 61,900 | $3.21 B |
| 08/06/2024 | $96.53 | $97.11 (0.6%) | $98.06 | $95.90 | 77,100 | $3.20 B |
| 08/05/2024 | $98.64 | $96.76 (-1.91%) | $99.39 | $95.78 | 110,100 | $3.19 B |
| 08/02/2024 | $100.88 | $101.35 (0.47%) | $101.88 | $99.00 | 173,300 | $3.34 B |
| 08/01/2024 | $107.24 | $104.48 (-2.57%) | $107.39 | $103.00 | 119,000 | $3.45 B |
| 07/31/2024 | $108.12 | $107.43 (-0.64%) | $110.80 | $107.13 | 103,601 | $3.55 B |
| 07/30/2024 | $107.85 | $108.32 (0.44%) | $108.96 | $106.77 | 52,045 | $3.57 B |
| 07/29/2024 | $110.00 | $107.70 (-2.09%) | $110.10 | $107.27 | 94,019 | $3.55 B |
| 07/26/2024 | $109.45 | $110.21 (0.69%) | $110.75 | $107.97 | 88,532 | $3.64 B |
| 07/25/2024 | $105.96 | $108.50 (2.4%) | $110.39 | $105.96 | 165,400 | $3.58 B |
| 07/24/2024 | $106.97 | $105.66 (-1.22%) | $108.74 | $105.48 | 137,200 | $3.49 B |
| 07/23/2024 | $104.00 | $107.52 (3.38%) | $107.75 | $103.50 | 174,100 | $3.55 B |
| 07/22/2024 | $104.07 | $104.99 (0.88%) | $106.00 | $100.75 | 249,581 | $3.46 B |
| 07/19/2024 | $102.60 | $104.88 (2.22%) | $107.64 | $101.06 | 251,041 | $3.46 B |
| 07/18/2024 | $99.20 | $99.87 (0.68%) | $101.99 | $98.43 | 163,812 | $3.30 B |
| 07/17/2024 | $98.25 | $99.86 (1.64%) | $100.80 | $97.37 | 144,458 | $3.30 B |
| 07/16/2024 | $95.00 | $99.01 (4.22%) | $99.23 | $94.34 | 151,602 | $3.27 B |
| 07/15/2024 | $92.42 | $94.27 (2%) | $95.65 | $92.42 | 91,300 | $3.11 B |
| 07/12/2024 | $92.35 | $91.36 (-1.07%) | $92.68 | $91.02 | 66,349 | $3.01 B |
| 07/11/2024 | $89.99 | $91.25 (1.4%) | $91.97 | $88.65 | 106,334 | $3.01 B |
| 07/10/2024 | $86.80 | $88.06 (1.45%) | $88.06 | $86.18 | 58,849 | $2.90 B |
| 07/09/2024 | $85.00 | $86.65 (1.94%) | $86.67 | $84.48 | 54,144 | $2.85 B |
| 07/08/2024 | $86.34 | $85.41 (-1.08%) | $87.10 | $85.29 | 78,052 | $2.81 B |
| 07/05/2024 | $86.92 | $85.50 (-1.63%) | $86.92 | $85.33 | 40,035 | $2.82 B |
| 07/03/2024 | $88.13 | $86.60 (-1.74%) | $88.13 | $86.54 | 24,345 | $2.85 B |
| 07/02/2024 | $87.37 | $87.82 (0.52%) | $88.30 | $87.08 | 61,822 | $2.89 B |
| 07/01/2024 | $87.29 | $87.03 (-0.3%) | $88.52 | $86.79 | 49,886 | $2.87 B |