Dark

BANF
Bancfirst Corp
stock NASDAQ

At Close

Jun 10, 2025 3:59:58 PM EDT

125.13USD+1.748%(+2.15)79,596

123.35Bid 124.22Ask 0.87Spread

Pre-market

0.00USD-100.000%(-122.98)0

After-hours

Jun 10, 2025 4:00:30 PM EDT

125.09USD-0.136%(-0.17)1,220

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	124.1500	125.2600	123.3300	125.130	+1.748%	79,596	0.000%
2025-06-09	122.9700	124.6550	122.3200	122.980	-0.065%	83,356	+1.748%
2025-06-06	122.4800	123.5800	121.9600	123.060	+1.947%	76,569	+1.682%
2025-06-05	121.8300	122.0900	120.2000	120.710	-0.960%	72,210	+3.662%
2025-06-04	123.5000	124.4700	121.7300	121.880	-1.591%	55,250	+2.667%
2025-06-03	121.6300	124.4900	121.1000	123.850	+1.491%	71,719	+1.034%
2025-06-02	123.7600	124.0300	121.5400	122.030	-1.354%	82,991	+2.540%
2025-05-30	123.8700	124.1500	122.0950	123.705	-0.266%	110,118	+1.152%
2025-05-29	123.6600	126.2500	122.6700	124.035	+0.255%	58,086	+0.883%
2025-05-28	125.5300	126.2650	123.1300	123.720	-1.926%	78,965	+1.140%
2025-05-27	123.9300	126.7850	123.1200	126.150	+2.678%	91,847	-0.809%
2025-05-23	121.2100	123.8150	121.2100	122.860	-0.775%	68,972	+1.848%
2025-05-22	124.8400	126.2600	123.8200	123.820	-1.660%	76,334	+1.058%
2025-05-21	128.9200	129.1000	125.6200	125.910	-2.802%	100,564	-0.619%
2025-05-20	130.0000	130.0800	128.7000	129.540	-0.323%	69,050	-3.404%
2025-05-19	127.9400	129.9700	127.2550	129.960	+1.136%	88,277	-3.717%
2025-05-16	128.0500	129.2200	125.9900	128.500	+0.203%	79,382	-2.623%
2025-05-15	128.2900	128.9700	127.3900	128.240	+0.289%	95,643	-2.425%
2025-05-14	128.0000	128.8000	127.3500	127.870	-0.436%	101,178	-2.143%
2025-05-13	125.0100	128.5600	122.5000	128.430	+0.801%	117,177	-2.569%
2025-05-12	126.3200	128.9600	126.2700	127.410	+3.468%	123,014	-1.789%
2025-05-09	122.9000	123.3500	121.9900	123.140	+0.114%	62,218	+1.616%
2025-05-08	122.4700	123.4300	121.0375	123.000	+1.619%	71,449	+1.732%
2025-05-07	122.0400	122.0950	120.4850	121.040	+0.340%	98,577	+3.379%
2025-05-06	117.1000	121.3788	117.1000	120.630	-0.724%	64,473	+3.730%
2025-05-05	120.3900	122.0300	120.3900	121.510	+0.231%	81,033	+2.979%
2025-05-02	120.1900	121.6900	118.6800	121.230	+1.848%	92,710	+3.217%
2025-05-01	117.7800	119.6100	117.0400	119.030	+1.027%	88,132	+5.125%
2025-04-30	116.3000	118.2700	116.3000	117.820	-1.249%	125,056	+6.204%
2025-04-29	118.7000	119.8700	117.5200	119.310	+0.548%	61,609	+4.878%
2025-04-28	118.1900	118.9450	116.9800	118.660	+0.457%	73,607	+5.453%
2025-04-25	117.8400	118.5000	116.6102	118.120	-0.864%	82,779	+5.935%
2025-04-24	118.3400	119.6400	117.7000	119.150	+0.312%	107,133	+5.019%
2025-04-23	118.2800	121.0800	117.5700	118.780	+1.782%	151,040	+5.346%
2025-04-22	113.2400	117.2550	113.0200	116.700	+3.201%	102,063	+7.224%
2025-04-21	110.3000	113.7700	109.0400	113.080	+3.232%	174,428	+10.656%
2025-04-17	107.1600	110.0900	106.0000	109.540	+1.888%	151,461	+14.232%
2025-04-16	106.2300	107.7400	105.3100	107.510	+1.425%	92,974	+16.389%
2025-04-15	102.8500	106.1800	102.8200	106.000	+1.855%	80,245	+18.047%
2025-04-14	104.1300	104.6200	101.2200	104.070	+1.275%	84,036	+20.236%
2025-04-11	102.0600	103.4000	100.3300	102.760	-0.417%	100,477	+21.769%
2025-04-10	105.8000	106.3800	100.6800	103.190	-4.710%	113,948	+21.262%
2025-04-09	100.2800	110.2250	99.7750	108.290	+6.083%	140,260	+15.551%
2025-04-08	106.4600	106.4800	100.3300	102.080	-0.961%	137,803	+22.580%
2025-04-07	97.9300	105.9750	97.9300	103.070	+2.629%	321,528	+21.403%
2025-04-04	99.0100	101.3650	97.0200	100.430	-1.674%	148,145	+24.594%
2025-04-03	104.8300	108.7900	101.8950	102.140	-7.137%	117,654	+22.508%
2025-04-02	108.3000	110.1350	108.3000	109.990	+0.301%	74,591	+13.765%
2025-04-01	109.0600	111.0000	108.4100	109.660	-0.191%	69,935	+14.107%
2025-03-31	107.6900	110.3500	107.6900	109.870	+0.329%	80,825	+13.889%
2025-03-28	110.9100	112.5900	108.7000	109.510	-1.732%	56,497	+14.264%
2025-03-27	111.8600	112.7499	111.0200	111.440	-0.384%	60,667	+12.285%
2025-03-26	112.5000	114.0100	111.3680	111.870	+0.081%	71,218	+11.853%
2025-03-25	112.5400	112.9700	111.5500	111.780	-0.658%	60,917	+11.943%
2025-03-24	111.3600	112.5400	111.1000	112.520	+2.655%	78,787	+11.207%
2025-03-21	109.0000	112.2300	107.3550	109.610	-0.009%	428,157	+14.159%
2025-03-20	110.1000	112.6450	109.5700	109.620	-1.332%	91,669	+14.149%
2025-03-19	110.2800	111.9000	109.7650	111.100	+0.680%	107,196	+12.628%
2025-03-18	110.4400	111.0500	109.4900	110.350	-0.702%	81,752	+13.394%
2025-03-17	111.7100	112.1800	110.2500	111.130	-0.385%	93,674	+12.598%
2025-03-14	109.9300	111.7500	108.4000	111.560	+2.124%	77,661	+12.164%
2025-03-13	109.4100	111.4150	108.4900	109.240	+0.009%	85,289	+14.546%
2025-03-12	110.2800	113.0400	108.0500	109.230	+0.719%	68,225	+14.556%
2025-03-11	109.0900	111.2500	108.0100	108.450	+0.157%	96,571	+15.380%
2025-03-10	111.1700	112.5800	107.8600	108.280	-3.990%	131,301	+15.562%
2025-03-07	113.2500	114.2350	110.2700	112.780	-0.274%	175,021	+10.951%
2025-03-06	113.5600	114.0000	112.2700	113.090	-1.806%	117,978	+10.646%
2025-03-05	114.6000	116.0950	113.4000	115.170	+0.183%	82,386	+8.648%
2025-03-04	117.5100	117.5100	113.5800	114.960	-2.938%	91,942	+8.847%
2025-03-03	118.9100	121.1500	117.7800	118.440	-0.771%	108,269	+5.648%
2025-02-28	116.9900	119.9700	116.8450	119.360	+2.236%	117,719	+4.834%
2025-02-27	116.8900	118.3500	115.8200	116.750	+0.017%	65,394	+7.178%
2025-02-26	117.4200	117.9100	116.0100	116.730	-0.630%	65,998	+7.196%
2025-02-25	117.2300	118.5000	117.0050	117.470	+0.746%	106,189	+6.521%
2025-02-24	116.9100	117.6900	115.4650	116.600	+0.483%	110,288	+7.316%
2025-02-21	118.7400	119.8500	115.6600	116.040	-1.394%	113,028	+7.834%
2025-02-20	118.8500	119.2750	116.3750	117.680	-1.548%	69,107	+6.331%
2025-02-19	120.0900	120.7350	118.7100	119.530	-1.459%	82,303	+4.685%
2025-02-18	119.0800	121.5300	118.7100	121.300	+1.557%	69,447	+3.157%
2025-02-14	120.4000	121.0000	118.7400	119.440	-0.425%	57,662	+4.764%
2025-02-13	120.1600	120.5100	118.3700	119.950	+0.994%	61,402	+4.318%
2025-02-12	120.3100	120.7250	118.6750	118.770	-3.116%	81,003	+5.355%
2025-02-11	119.1200	122.6100	119.1200	122.590	+1.997%	79,685	+2.072%
2025-02-10	121.0000	121.6699	119.8076	120.190	-0.727%	91,160	+4.110%
2025-02-07	123.0000	123.0000	119.3400	121.070	-1.721%	91,755	+3.353%
2025-02-06	122.2900	123.2900	121.4950	123.190	+0.951%	80,109	+1.575%
2025-02-05	121.0500	122.1200	118.2100	122.030	+1.287%	82,271	+2.540%
2025-02-04	116.6500	120.5300	115.6575	120.480	+3.381%	93,770	+3.860%
2025-02-03	118.2200	119.3599	114.7330	116.540	-2.133%	97,030	+7.371%
2025-01-31	117.7500	121.0700	117.4500	119.080	+0.126%	458,511	+5.081%
2025-01-30	119.1500	121.0600	117.7150	118.930	+0.660%	114,029	+5.213%
2025-01-29	118.7900	121.3700	116.1600	118.150	-1.005%	140,948	+5.908%
2025-01-28	118.8000	120.4600	118.4000	119.350	-0.259%	134,372	+4.843%
2025-01-27	118.9500	121.0400	117.5500	119.660	+0.868%	162,610	+4.571%
2025-01-24	121.2300	121.9000	118.1300	118.630	-2.153%	156,751	+5.479%
2025-01-23	120.0800	121.4300	119.9200	121.240	+0.439%	115,165	+3.209%
2025-01-22	121.4400	121.4800	119.3300	120.710	-1.033%	97,902	+3.662%
2025-01-21	120.9200	122.5980	120.7050	121.970	+1.854%	89,774	+2.591%
2025-01-17	120.4400	120.4400	118.5400	119.750	+0.800%	110,808	+4.493%
2025-01-16	117.6600	119.2300	116.3300	118.800	+0.926%	142,741	+5.328%
2025-01-15	119.4200	119.9500	116.9350	117.710	+1.562%	123,194	+6.304%
2025-01-14	113.5000	117.9850	113.5000	115.900	+2.830%	92,914	+7.964%
2025-01-13	109.1600	112.7100	107.6800	112.710	+1.650%	105,194	+11.019%
2025-01-10	111.6600	112.4200	109.9100	110.880	-2.873%	99,841	+12.852%
2025-01-08	114.2400	115.1872	112.0051	114.160	-0.730%	81,706	+9.609%
2025-01-07	116.5400	117.1400	113.9100	115.000	-1.058%	90,667	+8.809%
2025-01-06	116.9200	118.8800	115.9000	116.230	-0.633%	63,806	+7.657%
2025-01-03	116.9400	117.5200	114.9050	116.970	+0.749%	71,984	+6.976%
2025-01-02	118.0400	118.7900	115.4650	116.100	-0.922%	129,898	+7.778%
2024-12-31	119.9600	120.5800	117.1500	117.180	-2.040%	116,542	+6.784%
2024-12-30	119.2200	120.5700	117.4300	119.620	-0.225%	56,826	+4.606%
2024-12-27	120.3200	121.6000	118.0601	119.890	-1.089%	60,724	+4.371%
2024-12-26	119.0000	121.5150	118.3700	121.210	+0.823%	57,561	+3.234%
2024-12-24	118.9400	120.2200	117.7600	120.220	+1.392%	34,403	+4.084%
2024-12-23	118.3600	119.2200	117.3200	118.570	-0.227%	67,939	+5.533%
2024-12-20	115.9400	119.7250	115.2000	118.840	+1.356%	289,001	+5.293%
2024-12-19	118.7800	120.4450	116.6600	117.250	-0.247%	100,731	+6.721%
2024-12-18	123.9300	124.8600	116.8700	117.540	-5.103%	126,608	+6.457%
2024-12-17	126.2400	126.7000	123.3650	123.860	-2.679%	87,610	+1.025%
2024-12-16	125.5600	127.3500	124.9200	127.270	+1.507%	52,707	-1.681%
2024-12-13	126.5000	126.7400	125.0800	125.380	-0.987%	69,273	-0.199%
2024-12-12	128.0500	128.4937	126.4500	126.630	-1.562%	58,998	-1.185%
2024-12-11	129.0100	130.3700	128.5800	128.640	+1.021%	69,325	-2.729%
2024-12-10	127.3900	129.6800	125.2100	127.340	+0.079%	62,809	-1.736%
2024-12-09	129.3800	130.9300	126.9850	127.240	-1.295%	108,820	-1.658%
2024-12-06	129.1000	129.1100	126.2500	128.910	+0.774%	76,771	-2.932%
2024-12-05	128.7900	130.0000	127.6700	127.920	-0.591%	80,960	-2.181%
2024-12-04	126.2600	128.9800	125.7100	128.680	+2.143%	58,871	-2.759%
2024-12-03	127.8500	128.0000	125.2301	125.980	-1.161%	54,228	-0.675%
2024-12-02	126.2700	128.1650	125.2000	127.460	+0.934%	79,081	-1.828%
2024-11-29	128.7700	128.9479	125.8900	126.280	-0.848%	50,270	-0.911%
2024-11-27	128.5800	130.5034	127.0500	127.360	+0.102%	64,839	-1.751%
2024-11-26	127.0200	128.5700	125.7400	127.230	-0.671%	75,583	-1.651%
2024-11-25	128.1800	132.2900	128.0850	128.090	+1.433%	134,220	-2.311%
2024-11-22	122.9800	126.4450	118.1501	126.280	+2.683%	110,157	-0.911%
2024-11-21	121.7400	125.2500	120.7200	122.980	+1.460%	119,021	+1.748%
2024-11-20	121.7600	122.3300	119.8350	121.210	-0.214%	62,937	+3.234%
2024-11-19	119.7800	121.7400	119.7800	121.470	-0.123%	46,907	+3.013%
2024-11-18	121.8900	123.5200	121.6200	121.620	-0.131%	59,415	+2.886%
2024-11-15	123.0000	123.8600	120.1500	121.780	-0.927%	98,320	+2.751%
2024-11-14	122.5700	123.7700	121.2800	122.920	+0.286%	130,271	+1.798%
2024-11-13	126.2500	126.2750	122.5700	122.570	-2.899%	130,122	+2.089%
2024-11-12	126.5000	127.6000	124.5400	126.230	-0.229%	119,349	-0.871%
2024-11-11	125.0000	129.0000	123.7700	126.520	+3.105%	132,922	-1.099%
2024-11-08	121.8800	123.3400	119.3900	122.710	+1.657%	107,458	+1.972%
2024-11-07	125.7900	125.7900	119.2650	120.710	-4.720%	131,441	+3.662%
2024-11-06	112.2900	128.3100	112.1700	126.690	+15.720%	352,706	-1.231%
2024-11-05	107.3400	109.6100	107.3400	109.480	+2.079%	74,544	+14.295%
2024-11-04	107.7700	108.4600	106.9100	107.250	-1.070%	59,997	+16.671%
2024-11-01	109.1400	111.0450	107.5800	108.410	-0.276%	60,612	+15.423%
2024-10-31	110.6500	112.0200	108.6100	108.710	-1.975%	63,701	+15.104%
2024-10-30	109.9800	113.8100	109.9800	110.900	+0.172%	67,794	+12.831%
2024-10-29	110.4400	111.7550	110.3200	110.710	-0.441%	75,833	+13.025%
2024-10-28	108.3300	111.6000	108.3300	111.200	+3.673%	124,741	+12.527%
2024-10-25	108.8200	108.8900	107.1300	107.260	-1.714%	46,631	+16.660%
2024-10-24	110.1000	110.2000	108.2450	109.130	-0.881%	63,494	+14.661%
2024-10-23	109.4100	110.5900	108.4100	110.100	+0.091%	75,733	+13.651%
2024-10-22	108.2000	110.0000	108.2000	110.000	+0.742%	38,913	+13.755%
2024-10-21	114.3300	114.9600	108.7800	109.190	-4.202%	104,964	+14.598%
2024-10-18	114.3500	114.4400	111.9500	113.980	-1.418%	106,936	+9.782%
2024-10-17	112.0000	115.6200	110.4900	115.620	+3.223%	118,827	+8.225%
2024-10-16	109.8800	112.6200	109.8800	112.010	+2.414%	122,649	+11.713%
2024-10-15	107.3500	112.1850	107.1400	109.370	+2.081%	107,584	+14.410%
2024-10-14	106.7200	107.7300	106.0600	107.140	+0.516%	39,951	+16.791%
2024-10-11	103.6400	106.8200	103.6400	106.590	+3.365%	52,792	+17.394%
2024-10-10	103.4200	103.8400	102.1600	103.120	-1.236%	50,287	+21.344%
2024-10-09	102.8700	105.2000	102.8700	104.410	+1.625%	69,024	+19.845%
2024-10-08	102.9100	103.3500	102.1500	102.740	+0.224%	81,257	+21.793%
2024-10-07	102.5700	102.7350	101.4900	102.510	-0.534%	54,927	+22.066%
2024-10-04	102.5300	103.5350	101.5400	103.060	+2.191%	67,378	+21.415%
2024-10-03	99.7700	101.2900	98.9800	100.850	+0.418%	84,014	+24.075%
2024-10-02	101.8600	103.5950	100.2100	100.430	-1.674%	75,313	+24.594%
2024-10-01	102.5300	103.4100	101.5350	102.140	-2.955%	74,119	+22.508%
2024-09-30	104.0700	105.7700	104.0400	105.250	+0.679%	67,581	+18.888%
2024-09-27	105.0200	106.4600	103.7900	104.540	+0.365%	68,825	+19.696%
2024-09-26	106.0200	106.6400	103.9750	104.160	-0.611%	96,432	+20.132%
2024-09-25	107.1800	107.1800	104.7400	104.800	-2.029%	104,359	+19.399%
2024-09-24	107.1200	107.4900	105.9600	106.970	-0.112%	115,069	+16.977%
2024-09-23	108.1700	108.6450	106.3950	107.090	-0.797%	86,625	+16.846%
2024-09-20	109.9800	110.5100	107.8950	107.950	-2.166%	1,136,332	+15.915%
2024-09-19	109.8900	110.6450	108.4450	110.340	+2.594%	125,319	+13.404%
2024-09-18	106.6500	111.0000	105.4700	107.550	+0.740%	154,623	+16.346%
2024-09-17	106.7100	109.2500	105.9000	106.760	+1.108%	283,745	+17.207%
2024-09-16	105.1500	106.6500	103.6850	105.590	+0.831%	123,910	+18.506%
2024-09-13	104.8300	105.6500	103.2200	104.720	+1.003%	128,621	+19.490%
2024-09-12	105.4800	105.4800	102.9100	103.680	-0.946%	89,356	+20.689%
2024-09-11	103.9000	105.2100	101.1300	104.670	-0.219%	128,145	+19.547%
2024-09-10	105.3600	105.4300	102.8250	104.900	-0.370%	87,508	+19.285%
2024-09-09	101.6500	106.5900	101.0900	105.290	+4.031%	258,487	+18.843%
2024-09-06	102.9400	103.1600	100.3501	101.210	-1.172%	83,833	+23.634%
2024-09-05	103.8300	103.8500	101.2200	102.410	-0.823%	62,737	+22.185%
2024-09-04	103.7700	104.3500	102.2950	103.260	-1.026%	72,888	+21.180%
2024-09-03	105.2900	106.8500	104.1800	104.330	-1.945%	71,522	+19.937%
2024-08-30	107.6800	108.2750	105.3000	106.400	-0.737%	114,603	+17.603%
2024-08-29	107.0900	107.8200	104.7400	107.190	+0.563%	67,982	+16.737%
2024-08-28	105.2700	108.1700	105.2100	106.590	+0.585%	57,719	+17.394%
2024-08-27	106.3400	106.3400	104.1550	105.970	-0.647%	53,606	+18.081%
2024-08-26	107.9800	107.9800	104.4800	106.660	-0.374%	74,401	+17.317%
2024-08-23	102.4900	108.3500	101.0800	107.060	+5.157%	80,483	+16.878%
2024-08-22	101.7900	103.2500	101.1400	101.810	-0.235%	54,019	+22.905%
2024-08-21	101.5000	102.0800	100.1650	102.050	+0.810%	57,767	+22.616%
2024-08-20	102.6900	102.6900	100.9400	101.230	-1.489%	46,326	+23.610%
2024-08-19	102.2700	103.5900	101.9701	102.760	+0.332%	43,824	+21.769%
2024-08-16	101.6300	103.9800	100.1200	102.420	+0.649%	63,637	+22.173%
2024-08-15	101.7200	102.9600	100.9400	101.760	+2.436%	87,654	+22.966%
2024-08-14	99.7200	99.8300	98.2300	99.340	-0.141%	54,525	+25.961%
2024-08-13	98.2100	99.6350	97.2050	99.480	+2.073%	45,147	+25.784%
2024-08-12	100.4500	101.8500	97.3800	97.460	-2.521%	44,507	+28.391%
2024-08-09	98.8400	100.6700	98.1000	99.980	+0.715%	77,551	+25.155%
2024-08-08	98.2700	99.3800	98.1300	99.270	+2.161%	54,194	+26.050%
2024-08-07	98.3300	99.5600	96.5900	97.170	+0.062%	60,822	+28.774%
2024-08-06	96.5300	98.0550	95.9000	97.110	+0.362%	76,511	+28.854%
2024-08-05	98.6400	99.3900	95.7800	96.760	-4.529%	108,480	+29.320%
2024-08-02	100.8800	101.8800	99.0000	101.350	-2.996%	170,961	+23.463%
2024-08-01	107.2400	107.3900	103.0000	104.480	-2.746%	116,606	+19.765%
2024-07-31	108.1200	110.7950	107.1300	107.430	-0.822%	98,237	+16.476%
2024-07-30	107.8500	108.9600	106.7700	108.320	+0.576%	49,404	+15.519%
2024-07-29	110.0000	110.1000	107.2700	107.700	-2.277%	84,287	+16.184%
2024-07-26	109.4500	110.7500	107.9700	110.210	+1.576%	85,575	+13.538%
2024-07-25	105.9600	110.3899	105.9600	108.500	+2.688%	156,744	+15.327%
2024-07-24	106.9700	108.7400	105.4800	105.660	-1.730%	133,593	+18.427%
2024-07-23	104.0000	107.7500	103.5000	107.520	+2.410%	169,829	+16.378%
2024-07-22	104.0700	106.0000	100.7500	104.990	+0.105%	202,776	+19.183%
2024-07-19	102.6000	107.6400	101.0600	104.880	+5.017%	206,912	+19.308%
2024-07-18	99.2000	101.9900	98.4300	99.870	+0.010%	161,421	+25.293%
2024-07-17	98.2500	100.8000	97.3700	99.860	+0.858%	138,427	+25.305%
2024-07-16	95.0000	99.2300	94.3350	99.010	+5.028%	146,656	+26.381%
2024-07-15	92.4200	95.6500	92.4200	94.270	+3.185%	88,722	+32.736%
2024-07-12	92.3500	92.6800	91.0200	91.360	+0.121%	62,962	+36.964%
2024-07-11	89.9900	91.9700	88.6450	91.250	+3.623%	102,786	+37.129%
2024-07-10	86.8000	88.0600	86.1750	88.060	+1.627%	56,981	+42.096%
2024-07-09	85.0000	86.6700	84.4801	86.650	+1.452%	53,341	+44.409%
2024-07-08	86.3400	87.1000	85.2850	85.410	-0.105%	76,946	+46.505%
2024-07-05	86.9200	86.9200	85.3300	85.500	-1.270%	38,110	+46.351%
2024-07-03	88.1300	88.1300	86.5400	86.600	-1.389%	23,632	+44.492%
2024-07-02	87.3700	88.3000	87.0800	87.820	+0.908%	60,018	+42.485%
2024-07-01	87.2900	88.5200	86.7900	87.030	-0.764%	47,508	+43.778%
2024-06-28	86.8500	88.5950	86.1700	87.700	+1.387%	238,849	+42.680%
2024-06-27	85.5500	86.5600	84.8700	86.500	+1.359%	61,638	+44.659%
2024-06-26	84.1600	85.7100	83.8700	85.340	+0.696%	80,943	+46.625%
2024-06-25	84.6000	84.8700	83.8600	84.750	-0.540%	53,522	+47.646%
2024-06-24	84.0000	85.8150	83.9200	85.210	+1.707%	52,039	+46.849%
2024-06-21	84.2200	84.2200	83.3300	83.780	-0.226%	209,622	+49.355%
2024-06-20	83.5500	84.2400	83.1700	83.970	+0.083%	48,717	+49.018%
2024-06-18	83.7200	84.7150	83.5800	83.900	-0.060%	46,612	+49.142%
2024-06-17	82.8000	83.9700	81.9300	83.950	+1.267%	54,418	+49.053%
2024-06-14	82.5100	82.9500	81.5600	82.900	-0.683%	75,233	+50.941%
2024-06-13	83.9800	83.9800	82.2500	83.470	-0.690%	60,705	+49.910%
2024-06-12	84.5500	85.4400	83.0700	84.050	+2.375%	65,065	+48.876%
2024-06-11	82.2000	82.9600	81.9450	82.100	-0.845%	55,954	+52.412%
2024-06-10	84.0500	84.1700	82.3800	82.800	-1.581%	75,943	+51.123%
2024-06-07	84.2000	84.5300	83.3300	84.130	-1.082%	33,013	+48.734%
2024-06-06	84.8900	85.3400	83.9900	85.050	+0.188%	33,737	+47.125%
2024-06-05	83.9400	84.8900	83.3400	84.890	+1.398%	53,880	+47.403%
2024-06-04	83.8400	84.9772	83.6310	83.720	-0.735%	49,567	+49.462%
2024-06-03	87.4000	87.4000	84.2900	84.340	-2.101%	45,107	+48.364%
2024-05-31	87.3500	87.9100	85.6600	86.150	-1.181%	76,235	+45.247%
2024-05-30	86.7900	87.7500	86.6300	87.180	+1.526%	39,658	+43.531%
2024-05-29	86.4500	86.4500	85.4300	85.870	-2.187%	38,281	+45.720%
2024-05-28	87.3500	88.5150	86.4550	87.790	+1.316%	61,444	+42.533%
2024-05-24	86.7500	86.9000	85.5400	86.650	+0.069%	58,060	+44.409%
2024-05-23	89.2400	89.2400	86.3500	86.590	-2.991%	53,725	+44.509%
2024-05-22	90.5300	90.7980	89.1500	89.260	-1.674%	46,732	+40.186%
2024-05-21	90.0600	91.1300	90.0600	90.780	+0.387%	28,653	+37.839%
2024-05-20	91.7900	92.1500	90.4200	90.430	-1.781%	34,824	+38.372%
2024-05-17	91.6600	92.1200	90.9300	92.070	+0.854%	37,173	+35.907%
2024-05-16	90.8600	91.9700	90.8000	91.290	+0.440%	54,939	+37.069%
2024-05-15	91.3800	91.9700	89.7850	90.890	+0.221%	57,022	+37.672%
2024-05-14	91.6400	91.6400	90.0700	90.690	+0.044%	36,500	+37.976%
2024-05-13	91.8500	91.8500	90.4900	90.650	-0.658%	47,798	+38.036%
2024-05-10	91.4300	91.4400	89.5000	91.250	+0.033%	105,813	+37.129%
2024-05-09	91.7800	92.0600	90.7200	91.220	-0.751%	48,421	+37.174%
2024-05-08	90.7900	92.0937	90.7900	91.910	+0.525%	40,354	+36.144%
2024-05-07	92.3900	92.6900	91.3200	91.430	-0.457%	49,071	+36.859%
2024-05-06	91.7100	93.0500	91.7100	91.850	+0.251%	62,754	+36.233%
2024-05-03	93.2100	93.2100	90.8650	91.620	-0.272%	54,662	+36.575%
2024-05-02	91.1700	92.0900	90.8400	91.870	+1.469%	59,918	+36.203%
2024-05-01	89.3100	92.1000	89.2800	90.540	+1.536%	82,899	+38.204%
2024-04-30	88.2400	89.7600	86.6400	89.170	+0.541%	80,278	+40.327%
2024-04-29	89.8100	89.8100	88.4400	88.690	-0.438%	81,849	+41.087%
2024-04-26	89.8500	90.1500	88.6360	89.080	-0.269%	57,772	+40.469%
2024-04-25	90.8200	90.8200	88.9500	89.320	-2.457%	75,266	+40.092%
2024-04-24	90.0000	92.2200	89.2100	91.570	-0.855%	92,869	+36.650%
2024-04-23	91.6300	93.2600	91.4250	92.360	+1.183%	91,524	+35.481%
2024-04-22	90.0000	91.8700	89.9200	91.280	+2.240%	149,626	+37.084%
2024-04-19	81.5000	89.7200	81.5000	89.280	+8.865%	142,306	+40.155%
2024-04-18	81.4650	82.4250	81.3500	82.010	+0.911%	56,646	+52.579%
2024-04-17	82.5700	83.0500	81.2100	81.270	-0.684%	45,225	+53.968%
2024-04-16	82.1300	82.5500	81.5100	81.830	-1.148%	53,575	+52.915%
2024-04-15	82.6700	83.1200	81.9917	82.780	0.000%	56,921	+51.160%
2024-04-12	82.4300	83.2000	81.9500	82.780	-0.553%	65,878	+51.160%
2024-04-11	82.5700	83.3000	81.4700	83.240	+0.958%	84,212	+50.324%
2024-04-10	83.4200	84.5600	81.5300	82.450	-3.949%	96,258	+51.765%
2024-04-09	85.8400	86.5000	85.3150	85.840	+0.374%	35,734	+45.771%
2024-04-08	85.2200	85.9200	85.0100	85.520	+0.825%	33,051	+46.317%
2024-04-05	84.3300	85.7900	84.0300	84.820	+0.201%	44,569	+47.524%
2024-04-04	85.7700	86.3100	84.1250	84.650	-0.071%	55,021	+47.820%
2024-04-03	84.3400	85.0800	83.9750	84.710	-0.376%	55,001	+47.716%
2024-04-02	84.8300	85.1200	83.6400	85.030	-0.874%	69,249	+47.160%
2024-04-01	88.4500	88.4500	85.5800	85.780	-2.556%	48,263	+45.873%
2024-03-28	87.3800	88.4300	86.7000	88.030	+0.491%	139,086	+42.145%
2024-03-27	85.5100	87.6800	85.3000	87.600	+2.781%	54,569	+42.842%
2024-03-26	86.1500	86.1500	85.0500	85.230	-0.745%	48,742	+46.815%
2024-03-25	86.1600	86.7800	85.2700	85.870	+0.082%	28,608	+45.720%
2024-03-22	87.5600	87.5600	85.6800	85.800	-2.677%	47,419	+45.839%
2024-03-21	87.9400	88.4700	87.1800	88.160	+1.020%	60,821	+41.935%
2024-03-20	83.9100	87.8300	83.9100	87.270	+3.523%	67,982	+43.383%
2024-03-19	83.9000	85.6300	83.9000	84.300	+0.465%	42,809	+48.434%
2024-03-18	85.3800	85.3800	83.4500	83.910	-1.791%	87,153	+49.124%
2024-03-15	85.3400	87.1800	85.0901	85.440	-0.199%	184,382	+46.454%
2024-03-14	87.2600	87.3000	84.9500	85.610	-1.936%	87,923	+46.163%
2024-03-13	88.0200	88.9800	87.0000	87.300	-1.166%	59,222	+43.333%
2024-03-12	88.7800	88.8250	87.5000	88.330	-0.881%	39,063	+41.662%
2024-03-11	88.3000	89.2300	88.3000	89.115	-0.084%	32,454	+40.414%
2024-03-08	89.8700	90.0000	88.9600	89.190	+0.451%	39,758	+40.296%
2024-03-07	89.9800	90.6800	88.5400	88.790	-0.404%	45,239	+40.928%
2024-03-06	88.6700	90.4500	86.8667	89.150	+0.928%	90,374	+40.359%
2024-03-05	86.1300	88.6400	85.2500	88.330	+2.566%	52,088	+41.662%
2024-03-04	87.5500	88.2500	85.8900	86.120	-1.176%	39,758	+45.297%
2024-03-01	87.4200	87.7200	85.9100	87.145	-0.678%	54,044	+43.588%
2024-02-29	88.0000	88.8900	87.0200	87.740	+1.165%	64,718	+42.615%
2024-02-28	86.5500	87.4299	86.2600	86.730	-0.607%	34,298	+44.275%
2024-02-27	87.6100	88.0000	86.5000	87.260	+0.138%	50,861	+43.399%
2024-02-26	87.1000	87.8100	86.3300	87.140	-0.525%	60,021	+43.597%
2024-02-23	87.5300	88.3150	87.0200	87.600	-0.137%	44,856	+42.842%
2024-02-22	86.9900	87.7900	86.3800	87.720	+0.343%	66,738	+42.647%
2024-02-21	88.3400	88.4950	86.7200	87.420	-1.432%	44,517	+43.137%
2024-02-20	88.6700	89.4400	88.2000	88.690	-1.499%	55,360	+41.087%
2024-02-16	89.8100	90.6900	89.4000	90.040	-0.530%	60,704	+38.972%
2024-02-15	87.9700	91.1100	87.8300	90.520	+3.748%	76,637	+38.235%
2024-02-14	86.2800	87.4090	85.5500	87.250	+2.382%	59,857	+43.415%
2024-02-13	87.5100	87.5100	83.9500	85.220	-5.824%	100,492	+46.832%
2024-02-12	88.3100	91.3700	88.3100	90.490	+1.995%	64,670	+38.280%
2024-02-09	86.8700	88.8100	85.9800	88.720	+2.094%	53,432	+41.039%
2024-02-08	86.4900	87.4600	86.3900	86.900	+0.081%	44,793	+43.993%
2024-02-07	85.7400	87.5400	84.9900	86.830	+0.533%	49,219	+44.109%
2024-02-06	86.0200	86.6600	85.2500	86.370	+0.046%	43,884	+44.877%
2024-02-05	86.3200	87.1400	85.2000	86.330	-1.292%	66,249	+44.944%
2024-02-02	86.6600	88.3100	86.0400	87.460	-0.985%	83,561	+43.071%
2024-02-01	89.1300	90.1400	85.2500	88.330	-0.203%	64,288	+41.662%
2024-01-31	92.3000	92.3000	88.5100	88.510	-5.103%	67,426	+41.374%
2024-01-30	93.4600	94.0000	93.2100	93.270	-0.267%	30,661	+34.159%
2024-01-29	92.7000	93.7400	92.3500	93.520	+0.711%	40,458	+33.800%
2024-01-26	92.4800	92.9800	92.2400	92.860	+0.476%	29,541	+34.751%
2024-01-25	94.1100	94.1100	91.7100	92.420	-0.656%	51,142	+35.393%
2024-01-24	93.9100	93.9100	92.5300	93.030	-0.289%	30,730	+34.505%
2024-01-23	95.7300	95.7300	92.5800	93.300	-1.270%	59,086	+34.116%
2024-01-22	90.1200	94.5600	90.1200	94.500	+4.965%	75,015	+32.413%
2024-01-19	89.7100	90.0500	88.5700	90.030	+0.078%	92,852	+38.987%
2024-01-18	89.0200	90.3400	88.9300	89.960	+1.215%	46,924	+39.095%
2024-01-17	86.7200	88.9000	86.3200	88.880	+0.634%	79,573	+40.785%
2024-01-16	90.3500	90.5586	88.1800	88.320	-3.843%	77,941	+41.678%
2024-01-12	93.4900	93.4900	90.9000	91.850	-0.412%	46,436	+36.233%
2024-01-11	92.2200	95.9580	90.8200	92.230	-0.924%	116,424	+35.672%
2024-01-10	92.3700	93.0900	91.6400	93.090	+0.313%	39,453	+34.418%
2024-01-09	92.4300	93.6600	91.4800	92.800	-0.950%	49,378	+34.838%
2024-01-08	92.2000	93.6900	91.9701	93.690	+1.090%	60,931	+33.557%
2024-01-05	92.7500	94.3118	92.6100	92.680	-0.930%	61,678	+35.013%
2024-01-04	93.8700	95.2500	93.3000	93.550	+0.150%	55,088	+33.757%
2024-01-03	96.5700	96.6300	93.3500	93.410	-3.691%	83,982	+33.958%
2024-01-02	96.8700	98.3299	96.0900	96.990	-0.349%	62,070	+29.013%
2023-12-29	99.0400	99.3800	96.8500	97.330	-2.240%	63,967	+28.563%
2023-12-28	100.3500	100.6200	98.9300	99.560	-0.500%	49,262	+25.683%
2023-12-27	99.6000	100.4599	99.3000	100.060	+0.391%	49,512	+25.055%
2023-12-26	98.6800	100.3000	97.6700	99.670	+1.621%	53,599	+25.544%
2023-12-22	97.7900	98.7500	97.5900	98.080	+1.197%	50,429	+27.580%
2023-12-21	96.8700	96.9900	95.1100	96.920	+0.979%	86,358	+29.106%
2023-12-20	97.1500	99.7100	95.4200	95.980	-1.031%	79,332	+30.371%
2023-12-19	94.9500	97.0500	94.4000	96.980	+3.006%	96,440	+29.027%
2023-12-18	95.3900	95.3900	92.8300	94.150	-0.349%	88,877	+32.905%

document.getElementById("QFn5y6").onerror = function(){this.style.display='none';}; .dark-mode .BrBlhZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrBlhZ{ color: #333333; background-color: white; border: 2px solid #333333; }BANFBancfirst Corpstock NASDAQ

BANF
Bancfirst Corp
stock NASDAQ