Dark

BANF
Bancfirst Corp
stock NASDAQ

At Close

Oct 28, 2025 3:59:58 PM EDT

111.53USD-1.047%(-1.18)100,812

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-112.78)0

After-hours

Oct 28, 2025 4:00:30 PM EDT

111.53USD0.000%(0.00)1,548

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	111.7600	112.2400	110.7600	111.5300	-1.047%	100,812	0.000%
2025-10-27	112.9900	113.0200	111.6200	112.7100	-0.062%	67,245	-1.047%
2025-10-24	112.9000	113.1800	111.8300	112.7800	+1.330%	68,791	-1.108%
2025-10-23	112.5700	112.9900	111.2000	111.3000	-1.181%	82,181	+0.207%
2025-10-22	112.9300	114.7900	112.4400	112.6300	-0.600%	121,516	-0.977%
2025-10-21	114.0900	115.1000	112.9300	113.3100	-1.324%	81,722	-1.571%
2025-10-20	113.1000	115.0000	112.5600	114.8300	+1.682%	107,493	-2.874%
2025-10-17	115.1800	119.0000	112.5400	112.9300	-1.526%	170,665	-1.240%
2025-10-16	122.3200	123.0000	113.8100	114.6800	-6.529%	189,659	-2.747%
2025-10-15	126.0200	126.1350	122.1050	122.6900	-2.142%	85,741	-9.096%
2025-10-14	120.0000	125.6650	120.0000	125.3750	+3.753%	115,957	-11.043%
2025-10-13	121.3800	121.6000	119.9700	120.8400	+0.625%	142,732	-7.704%
2025-10-10	124.0400	125.1200	119.8500	120.0900	-3.325%	115,626	-7.128%
2025-10-09	124.8400	124.8700	123.1300	124.2200	-0.711%	64,157	-10.216%
2025-10-08	126.8600	127.4550	125.0000	125.1100	-0.785%	66,962	-10.854%
2025-10-07	126.9900	128.8700	125.9500	126.1000	-0.873%	117,029	-11.554%
2025-10-06	127.4100	128.9500	125.7250	127.2100	+0.537%	132,497	-12.326%
2025-10-03	124.7900	127.3200	124.7900	126.5300	+1.301%	113,234	-11.855%
2025-10-02	124.9000	126.0000	123.4986	124.9050	-0.260%	70,245	-10.708%
2025-10-01	125.5200	126.7500	124.0000	125.2300	-0.965%	88,941	-10.940%
2025-09-30	126.9200	127.9400	124.8600	126.4500	-0.987%	102,547	-11.799%
2025-09-29	130.9900	131.3950	127.4600	127.7100	-2.355%	163,261	-12.669%
2025-09-26	130.8600	132.2900	130.2300	130.7900	+0.299%	95,851	-14.726%
2025-09-25	130.7800	131.0800	129.5700	130.4000	-0.466%	90,220	-14.471%
2025-09-24	129.7400	131.8300	129.5500	131.0100	+0.866%	116,280	-14.869%
2025-09-23	129.6800	131.9800	129.1550	129.8850	+0.507%	128,391	-14.132%
2025-09-22	131.0700	131.5250	129.1300	129.2300	-1.957%	134,014	-13.697%
2025-09-19	135.3700	135.4150	131.8100	131.8100	-2.579%	434,301	-15.386%
2025-09-18	132.0600	135.3750	131.9900	135.3000	+3.180%	164,627	-17.568%
2025-09-17	129.4200	133.7500	129.0000	131.1300	+1.675%	149,186	-14.947%
2025-09-16	132.6300	133.6650	128.8850	128.9700	-3.183%	160,078	-13.523%
2025-09-15	133.9900	135.0500	132.8800	133.2100	-0.247%	252,194	-16.275%
2025-09-12	134.4400	135.0000	133.2500	133.5400	-0.751%	117,064	-16.482%
2025-09-11	134.1600	135.0000	133.8500	134.5500	+0.425%	137,789	-17.109%
2025-09-10	133.7900	135.0000	133.5000	133.9800	-0.060%	117,716	-16.756%
2025-09-09	135.0100	135.7300	133.0500	134.0600	-0.909%	110,015	-16.806%
2025-09-08	134.7300	135.7600	133.5800	135.2900	+0.760%	82,120	-17.562%
2025-09-05	136.7900	138.7700	133.8100	134.2700	-1.619%	114,518	-16.936%
2025-09-04	133.9700	136.5900	133.5950	136.4800	+2.209%	91,104	-18.281%
2025-09-03	132.5700	133.8600	132.3700	133.5300	+0.459%	74,666	-16.476%
2025-09-02	131.4400	133.0100	130.1000	132.9200	-0.038%	76,886	-16.092%
2025-08-29	134.3200	134.9900	132.9700	132.9700	-0.961%	98,035	-16.124%
2025-08-28	134.4900	134.5000	133.0400	134.2600	+0.306%	102,670	-16.930%
2025-08-27	132.5500	134.1300	132.5500	133.8500	+0.738%	81,124	-16.675%
2025-08-26	131.6500	133.1900	129.9600	132.8700	+0.781%	107,941	-16.061%
2025-08-25	131.7000	133.1600	130.6301	131.8400	-0.798%	99,365	-15.405%
2025-08-22	126.0100	133.0000	126.0100	132.9000	+5.896%	139,482	-16.080%
2025-08-21	126.1500	126.4400	125.1000	125.5000	-0.728%	102,716	-11.131%
2025-08-20	125.6300	126.6800	125.1400	126.4200	+0.862%	81,689	-11.778%
2025-08-19	124.9800	125.8700	124.4000	125.3400	+0.280%	68,466	-11.018%
2025-08-18	123.4800	124.9900	123.0000	124.9900	+1.544%	96,938	-10.769%
2025-08-15	125.1400	125.1400	122.9200	123.0900	-1.504%	117,315	-9.392%
2025-08-14	125.5100	125.5100	123.8250	124.9700	-1.350%	81,375	-10.755%
2025-08-13	125.0000	127.0000	124.8600	126.6800	+1.441%	136,689	-11.959%
2025-08-12	121.0300	124.9900	121.0300	124.8800	+3.558%	120,287	-10.690%
2025-08-11	121.6800	121.6800	119.8900	120.5900	-0.364%	72,871	-7.513%
2025-08-08	120.8900	121.9100	120.2500	121.0300	+0.900%	59,923	-7.849%
2025-08-07	122.8200	122.8200	119.7300	119.9500	-1.938%	74,235	-7.020%
2025-08-06	123.1700	123.7400	121.3700	122.3200	-0.350%	140,206	-8.821%
2025-08-05	122.8300	122.9000	120.6400	122.7500	-0.098%	111,771	-9.141%
2025-08-04	122.2100	122.9650	121.6000	122.8700	+0.466%	72,853	-9.229%
2025-08-01	123.5000	123.5000	121.1450	122.3000	-1.783%	198,648	-8.806%
2025-07-31	123.9300	125.9600	123.3150	124.5200	-0.408%	134,027	-10.432%
2025-07-30	127.2600	127.7300	124.6200	125.0300	-1.178%	152,216	-10.797%
2025-07-29	127.8100	128.3700	126.3950	126.5200	-0.386%	91,949	-11.848%
2025-07-28	126.8200	127.4750	126.4701	127.0100	+0.300%	75,483	-12.188%
2025-07-25	126.6900	127.1300	125.6800	126.6300	-0.173%	67,341	-11.925%
2025-07-24	128.2600	128.9000	126.7200	126.8500	-1.567%	90,535	-12.077%
2025-07-23	132.0500	132.0500	128.0650	128.8700	-1.873%	114,310	-13.455%
2025-07-22	133.0700	134.1299	131.3200	131.3300	-1.374%	132,724	-15.077%
2025-07-21	135.9300	135.9300	132.8800	133.1600	-1.582%	200,352	-16.244%
2025-07-18	136.8500	137.4000	131.4600	135.3000	+3.062%	231,659	-17.568%
2025-07-17	127.8200	132.6400	126.5600	131.2800	+2.715%	269,399	-15.044%
2025-07-16	127.3900	128.6200	125.5400	127.8100	+1.188%	144,356	-12.738%
2025-07-15	130.9400	131.2350	126.3000	126.3100	-3.565%	224,456	-11.701%
2025-07-14	128.1500	131.2450	128.1500	130.9800	+1.598%	275,505	-14.850%
2025-07-11	130.6700	130.8100	128.7600	128.9200	-1.520%	248,360	-13.489%
2025-07-10	130.0600	131.7850	129.0700	130.9100	+0.661%	204,180	-14.804%
2025-07-09	130.6900	131.0500	129.3100	130.0500	+0.158%	78,068	-14.241%
2025-07-08	129.4900	131.0700	127.6500	129.8450	+0.390%	173,423	-14.105%
2025-07-07	130.3400	132.0000	128.5400	129.3400	-1.530%	140,503	-13.770%
2025-07-03	130.8800	131.9500	129.3467	131.3500	+1.132%	50,279	-15.089%
2025-07-02	128.1000	129.9500	124.9850	129.8800	+1.851%	104,479	-14.128%
2025-07-01	123.4900	128.7500	121.3900	127.5200	+3.155%	97,641	-12.539%
2025-06-30	124.7100	125.1800	123.5400	123.6200	-1.112%	85,341	-9.780%
2025-06-27	125.5100	126.0450	123.9500	125.0100	+0.176%	611,925	-10.783%
2025-06-26	123.0800	125.9199	121.9200	124.7900	+1.587%	70,593	-10.626%
2025-06-25	123.3900	123.6450	122.0450	122.8400	-0.446%	80,818	-9.207%
2025-06-24	124.0000	125.3750	122.7300	123.3900	+0.016%	104,575	-9.612%
2025-06-23	119.4000	123.4500	119.2700	123.3700	+3.221%	85,657	-9.597%
2025-06-20	119.4000	119.7500	117.9250	119.5200	+0.827%	191,813	-6.685%
2025-06-18	117.8500	120.0248	117.2675	118.5400	+0.424%	72,817	-5.914%
2025-06-17	117.8500	119.0000	117.5950	118.0400	-0.798%	77,979	-5.515%
2025-06-16	121.1900	121.8000	118.6100	118.9900	-0.759%	122,657	-6.269%
2025-06-13	121.4400	122.1100	119.7900	119.9000	-2.686%	109,524	-6.981%
2025-06-12	122.5200	123.5400	121.4650	123.2100	-0.004%	69,475	-9.480%
2025-06-11	125.5000	125.5000	122.6600	123.2150	-1.499%	72,636	-9.483%
2025-06-10	123.4800	125.2600	123.0700	125.0900	+1.716%	79,596	-10.840%
2025-06-09	122.9700	124.6550	122.3200	122.9800	-0.065%	83,356	-9.310%
2025-06-06	122.4800	123.5800	121.9600	123.0600	+1.947%	76,569	-9.369%
2025-06-05	121.8300	122.0900	120.2000	120.7100	-0.960%	72,210	-7.605%
2025-06-04	123.5000	124.4700	121.7300	121.8800	-1.591%	55,250	-8.492%
2025-06-03	121.6300	124.4900	121.1000	123.8500	+1.491%	71,719	-9.948%
2025-06-02	123.7600	124.0300	121.5400	122.0300	-1.354%	82,991	-8.604%
2025-05-30	123.8700	124.1500	122.0950	123.7050	-0.266%	110,118	-9.842%
2025-05-29	123.6600	126.2500	122.6700	124.0350	+0.255%	58,086	-10.082%
2025-05-28	125.5300	126.2650	123.1300	123.7200	-1.926%	78,965	-9.853%
2025-05-27	123.9300	126.7850	123.1200	126.1500	+2.678%	91,847	-11.589%
2025-05-23	121.2100	123.8150	121.2100	122.8600	-0.775%	68,972	-9.222%
2025-05-22	124.8400	126.2600	123.8200	123.8200	-1.660%	76,334	-9.926%
2025-05-21	128.9200	129.1000	125.6200	125.9100	-2.802%	100,564	-11.421%
2025-05-20	130.0000	130.0800	128.7000	129.5400	-0.323%	69,050	-13.903%
2025-05-19	127.9400	129.9700	127.2550	129.9600	+1.136%	88,277	-14.181%
2025-05-16	128.0500	129.2200	125.9900	128.5000	+0.203%	79,382	-13.206%
2025-05-15	128.2900	128.9700	127.3900	128.2400	+0.289%	95,643	-13.030%
2025-05-14	128.0000	128.8000	127.3500	127.8700	-0.436%	101,178	-12.779%
2025-05-13	125.0100	128.5600	122.5000	128.4300	+0.801%	117,177	-13.159%
2025-05-12	126.3200	128.9600	126.2700	127.4100	+3.468%	123,014	-12.464%
2025-05-09	122.9000	123.3500	121.9900	123.1400	+0.114%	62,218	-9.428%
2025-05-08	122.4700	123.4300	121.0375	123.0000	+1.619%	71,449	-9.325%
2025-05-07	122.0400	122.0950	120.4850	121.0400	+0.340%	98,577	-7.857%
2025-05-06	117.1000	121.3788	117.1000	120.6300	-0.724%	64,473	-7.544%
2025-05-05	120.3900	122.0300	120.3900	121.5100	+0.231%	81,033	-8.213%
2025-05-02	120.1900	121.6900	118.6800	121.2300	+1.848%	92,710	-8.001%
2025-05-01	117.7800	119.6100	117.0400	119.0300	+1.027%	88,132	-6.301%
2025-04-30	116.3000	118.2700	116.3000	117.8200	-1.249%	125,056	-5.339%
2025-04-29	118.7000	119.8700	117.5200	119.3100	+0.548%	61,609	-6.521%
2025-04-28	118.1900	118.9450	116.9800	118.6600	+0.457%	73,607	-6.009%
2025-04-25	117.8400	118.5000	116.6102	118.1200	-0.864%	82,779	-5.579%
2025-04-24	118.3400	119.6400	117.7000	119.1500	+0.312%	107,133	-6.395%
2025-04-23	118.2800	121.0800	117.5700	118.7800	+1.782%	151,040	-6.104%
2025-04-22	113.2400	117.2550	113.0200	116.7000	+3.201%	102,063	-4.430%
2025-04-21	110.3000	113.7700	109.0400	113.0800	+3.232%	174,428	-1.371%
2025-04-17	107.1600	110.0900	106.0000	109.5400	+1.888%	151,461	+1.817%
2025-04-16	106.2300	107.7400	105.3100	107.5100	+1.425%	92,974	+3.739%
2025-04-15	102.8500	106.1800	102.8200	106.0000	+1.855%	80,245	+5.217%
2025-04-14	104.1300	104.6200	101.2200	104.0700	+1.275%	84,036	+7.168%
2025-04-11	102.0600	103.4000	100.3300	102.7600	-0.417%	100,477	+8.534%
2025-04-10	105.8000	106.3800	100.6800	103.1900	-4.710%	113,948	+8.082%
2025-04-09	100.2800	110.2250	99.7750	108.2900	+6.083%	140,260	+2.992%
2025-04-08	106.4600	106.4800	100.3300	102.0800	-0.961%	137,803	+9.257%
2025-04-07	97.9300	105.9750	97.9300	103.0700	+2.629%	321,528	+8.208%
2025-04-04	99.0100	101.3650	97.0200	100.4300	-1.674%	148,145	+11.052%
2025-04-03	104.8300	108.7900	101.8950	102.1400	-7.137%	117,654	+9.193%
2025-04-02	108.3000	110.1350	108.3000	109.9900	+0.301%	74,591	+1.400%
2025-04-01	109.0600	111.0000	108.4100	109.6600	-0.191%	69,935	+1.705%
2025-03-31	107.6900	110.3500	107.6900	109.8700	+0.329%	80,825	+1.511%
2025-03-28	110.9100	112.5900	108.7000	109.5100	-1.732%	56,497	+1.845%
2025-03-27	111.8600	112.7499	111.0200	111.4400	-0.384%	60,667	+0.081%
2025-03-26	112.5000	114.0100	111.3680	111.8700	+0.081%	71,218	-0.304%
2025-03-25	112.5400	112.9700	111.5500	111.7800	-0.658%	60,917	-0.224%
2025-03-24	111.3600	112.5400	111.1000	112.5200	+2.655%	78,787	-0.880%
2025-03-21	109.0000	112.2300	107.3550	109.6100	-0.009%	428,157	+1.752%
2025-03-20	110.1000	112.6450	109.5700	109.6200	-1.332%	91,669	+1.742%
2025-03-19	110.2800	111.9000	109.7650	111.1000	+0.680%	107,196	+0.387%
2025-03-18	110.4400	111.0500	109.4900	110.3500	-0.702%	81,752	+1.069%
2025-03-17	111.7100	112.1800	110.2500	111.1300	-0.385%	93,674	+0.360%
2025-03-14	109.9300	111.7500	108.4000	111.5600	+2.124%	77,661	-0.027%
2025-03-13	109.4100	111.4150	108.4900	109.2400	+0.009%	85,289	+2.096%
2025-03-12	110.2800	113.0400	108.0500	109.2300	+0.719%	68,225	+2.106%
2025-03-11	109.0900	111.2500	108.0100	108.4500	+0.157%	96,571	+2.840%
2025-03-10	111.1700	112.5800	107.8600	108.2800	-3.990%	131,301	+3.001%
2025-03-07	113.2500	114.2350	110.2700	112.7800	-0.274%	175,021	-1.108%
2025-03-06	113.5600	114.0000	112.2700	113.0900	-1.806%	117,978	-1.379%
2025-03-05	114.6000	116.0950	113.4000	115.1700	+0.183%	82,386	-3.161%
2025-03-04	117.5100	117.5100	113.5800	114.9600	-2.938%	91,942	-2.984%
2025-03-03	118.9100	121.1500	117.7800	118.4400	-0.771%	108,269	-5.834%
2025-02-28	116.9900	119.9700	116.8450	119.3600	+2.236%	117,719	-6.560%
2025-02-27	116.8900	118.3500	115.8200	116.7500	+0.017%	65,394	-4.471%
2025-02-26	117.4200	117.9100	116.0100	116.7300	-0.630%	65,998	-4.455%
2025-02-25	117.2300	118.5000	117.0050	117.4700	+0.746%	106,189	-5.057%
2025-02-24	116.9100	117.6900	115.4650	116.6000	+0.483%	110,288	-4.348%
2025-02-21	118.7400	119.8500	115.6600	116.0400	-1.394%	113,028	-3.887%
2025-02-20	118.8500	119.2750	116.3750	117.6800	-1.548%	69,107	-5.226%
2025-02-19	120.0900	120.7350	118.7100	119.5300	-1.459%	82,303	-6.693%
2025-02-18	119.0800	121.5300	118.7100	121.3000	+1.557%	69,447	-8.054%
2025-02-14	120.4000	121.0000	118.7400	119.4400	-0.425%	57,662	-6.623%
2025-02-13	120.1600	120.5100	118.3700	119.9500	+0.994%	61,402	-7.020%
2025-02-12	120.3100	120.7250	118.6750	118.7700	-3.116%	81,003	-6.096%
2025-02-11	119.1200	122.6100	119.1200	122.5900	+1.997%	79,685	-9.022%
2025-02-10	121.0000	121.6699	119.8076	120.1900	-0.727%	91,160	-7.205%
2025-02-07	123.0000	123.0000	119.3400	121.0700	-1.721%	91,755	-7.880%
2025-02-06	122.2900	123.2900	121.4950	123.1900	+0.951%	80,109	-9.465%
2025-02-05	121.0500	122.1200	118.2100	122.0300	+1.287%	82,271	-8.604%
2025-02-04	116.6500	120.5300	115.6575	120.4800	+3.381%	93,770	-7.429%
2025-02-03	118.2200	119.3599	114.7330	116.5400	-2.133%	97,030	-4.299%
2025-01-31	117.7500	121.0700	117.4500	119.0800	+0.126%	458,511	-6.340%
2025-01-30	119.1500	121.0600	117.7150	118.9300	+0.660%	114,029	-6.222%
2025-01-29	118.7900	121.3700	116.1600	118.1500	-1.005%	140,948	-5.603%
2025-01-28	118.8000	120.4600	118.4000	119.3500	-0.259%	134,372	-6.552%
2025-01-27	118.9500	121.0400	117.5500	119.6600	+0.868%	162,610	-6.794%
2025-01-24	121.2300	121.9000	118.1300	118.6300	-2.153%	156,751	-5.985%
2025-01-23	120.0800	121.4300	119.9200	121.2400	+0.439%	115,165	-8.009%
2025-01-22	121.4400	121.4800	119.3300	120.7100	-1.033%	97,902	-7.605%
2025-01-21	120.9200	122.5980	120.7050	121.9700	+1.854%	89,774	-8.559%
2025-01-17	120.4400	120.4400	118.5400	119.7500	+0.800%	110,808	-6.864%
2025-01-16	117.6600	119.2300	116.3300	118.8000	+0.926%	142,741	-6.120%
2025-01-15	119.4200	119.9500	116.9350	117.7100	+1.562%	123,194	-5.250%
2025-01-14	113.5000	117.9850	113.5000	115.9000	+2.830%	92,914	-3.770%
2025-01-13	109.1600	112.7100	107.6800	112.7100	+1.650%	105,194	-1.047%
2025-01-10	111.6600	112.4200	109.9100	110.8800	-2.873%	99,841	+0.586%
2025-01-08	114.2400	115.1872	112.0051	114.1600	-0.730%	81,706	-2.304%
2025-01-07	116.5400	117.1400	113.9100	115.0000	-1.058%	90,667	-3.017%
2025-01-06	116.9200	118.8800	115.9000	116.2300	-0.633%	63,806	-4.044%
2025-01-03	116.9400	117.5200	114.9050	116.9700	+0.749%	71,984	-4.651%
2025-01-02	118.0400	118.7900	115.4650	116.1000	-0.922%	129,898	-3.936%
2024-12-31	119.9600	120.5800	117.1500	117.1800	-2.040%	116,542	-4.822%
2024-12-30	119.2200	120.5700	117.4300	119.6200	-0.225%	56,826	-6.763%
2024-12-27	120.3200	121.6000	118.0601	119.8900	-1.089%	60,724	-6.973%
2024-12-26	119.0000	121.5150	118.3700	121.2100	+0.823%	57,561	-7.986%
2024-12-24	118.9400	120.2200	117.7600	120.2200	+1.392%	34,403	-7.228%
2024-12-23	118.3600	119.2200	117.3200	118.5700	-0.227%	67,939	-5.937%
2024-12-20	115.9400	119.7250	115.2000	118.8400	+1.356%	289,001	-6.151%
2024-12-19	118.7800	120.4450	116.6600	117.2500	-0.247%	100,731	-4.878%
2024-12-18	123.9300	124.8600	116.8700	117.5400	-5.103%	126,608	-5.113%
2024-12-17	126.2400	126.7000	123.3650	123.8600	-2.679%	87,610	-9.955%
2024-12-16	125.5600	127.3500	124.9200	127.2700	+1.507%	52,707	-12.367%
2024-12-13	126.5000	126.7400	125.0800	125.3800	-0.987%	69,273	-11.046%
2024-12-12	128.0500	128.4937	126.4500	126.6300	-1.562%	58,998	-11.925%
2024-12-11	129.0100	130.3700	128.5800	128.6400	+1.021%	69,325	-13.301%
2024-12-10	127.3900	129.6800	125.2100	127.3400	+0.079%	62,809	-12.416%
2024-12-09	129.3800	130.9300	126.9850	127.2400	-1.295%	108,820	-12.347%
2024-12-06	129.1000	129.1100	126.2500	128.9100	+0.774%	76,771	-13.482%
2024-12-05	128.7900	130.0000	127.6700	127.9200	-0.591%	80,960	-12.813%
2024-12-04	126.2600	128.9800	125.7100	128.6800	+2.143%	58,871	-13.328%
2024-12-03	127.8500	128.0000	125.2301	125.9800	-1.161%	54,228	-11.470%
2024-12-02	126.2700	128.1650	125.2000	127.4600	+0.934%	79,081	-12.498%
2024-11-29	128.7700	128.9479	125.8900	126.2800	-0.848%	50,270	-11.680%
2024-11-27	128.5800	130.5034	127.0500	127.3600	+0.102%	64,839	-12.429%
2024-11-26	127.0200	128.5700	125.7400	127.2300	-0.671%	75,583	-12.340%
2024-11-25	128.1800	132.2900	128.0850	128.0900	+1.433%	134,220	-12.928%
2024-11-22	122.9800	126.4450	118.1501	126.2800	+2.683%	110,157	-11.680%
2024-11-21	121.7400	125.2500	120.7200	122.9800	+1.460%	119,021	-9.310%
2024-11-20	121.7600	122.3300	119.8350	121.2100	-0.214%	62,937	-7.986%
2024-11-19	119.7800	121.7400	119.7800	121.4700	-0.123%	46,907	-8.183%
2024-11-18	121.8900	123.5200	121.6200	121.6200	-0.131%	59,415	-8.296%
2024-11-15	123.0000	123.8600	120.1500	121.7800	-0.927%	98,320	-8.417%
2024-11-14	122.5700	123.7700	121.2800	122.9200	+0.286%	130,271	-9.266%
2024-11-13	126.2500	126.2750	122.5700	122.5700	-2.899%	130,122	-9.007%
2024-11-12	126.5000	127.6000	124.5400	126.2300	-0.229%	119,349	-11.645%
2024-11-11	125.0000	129.0000	123.7700	126.5200	+3.105%	132,922	-11.848%
2024-11-08	121.8800	123.3400	119.3900	122.7100	+1.657%	107,458	-9.111%
2024-11-07	125.7900	125.7900	119.2650	120.7100	-4.720%	131,441	-7.605%
2024-11-06	112.2900	128.3100	112.1700	126.6900	+15.720%	352,706	-11.966%
2024-11-05	107.3400	109.6100	107.3400	109.4800	+2.079%	74,544	+1.872%
2024-11-04	107.7700	108.4600	106.9100	107.2500	-1.070%	59,997	+3.991%
2024-11-01	109.1400	111.0450	107.5800	108.4100	-0.276%	60,612	+2.878%
2024-10-31	110.6500	112.0200	108.6100	108.7100	-1.975%	63,701	+2.594%
2024-10-30	109.9800	113.8100	109.9800	110.9000	+0.172%	67,794	+0.568%
2024-10-29	110.4400	111.7550	110.3200	110.7100	-0.441%	75,833	+0.741%
2024-10-28	108.3300	111.6000	108.3300	111.2000	+3.673%	124,741	+0.297%
2024-10-25	108.8200	108.8900	107.1300	107.2600	-1.714%	46,631	+3.981%
2024-10-24	110.1000	110.2000	108.2450	109.1300	-0.881%	63,494	+2.199%
2024-10-23	109.4100	110.5900	108.4100	110.1000	+0.091%	75,733	+1.299%
2024-10-22	108.2000	110.0000	108.2000	110.0000	+0.742%	38,913	+1.391%
2024-10-21	114.3300	114.9600	108.7800	109.1900	-4.202%	104,964	+2.143%
2024-10-18	114.3500	114.4400	111.9500	113.9800	-1.418%	106,936	-2.149%
2024-10-17	112.0000	115.6200	110.4900	115.6200	+3.223%	118,827	-3.537%
2024-10-16	109.8800	112.6200	109.8800	112.0100	+2.414%	122,649	-0.429%
2024-10-15	107.3500	112.1850	107.1400	109.3700	+2.081%	107,584	+1.975%
2024-10-14	106.7200	107.7300	106.0600	107.1400	+0.516%	39,951	+4.097%
2024-10-11	103.6400	106.8200	103.6400	106.5900	+3.365%	52,792	+4.635%
2024-10-10	103.4200	103.8400	102.1600	103.1200	-1.236%	50,287	+8.156%
2024-10-09	102.8700	105.2000	102.8700	104.4100	+1.625%	69,024	+6.819%
2024-10-08	102.9100	103.3500	102.1500	102.7400	+0.224%	81,257	+8.556%
2024-10-07	102.5700	102.7350	101.4900	102.5100	-0.534%	54,927	+8.799%
2024-10-04	102.5300	103.5350	101.5400	103.0600	+2.191%	67,378	+8.219%
2024-10-03	99.7700	101.2900	98.9800	100.8500	+0.418%	84,014	+10.590%
2024-10-02	101.8600	103.5950	100.2100	100.4300	-1.674%	75,313	+11.052%
2024-10-01	102.5300	103.4100	101.5350	102.1400	-2.955%	74,119	+9.193%
2024-09-30	104.0700	105.7700	104.0400	105.2500	+0.679%	67,581	+5.967%
2024-09-27	105.0200	106.4600	103.7900	104.5400	+0.365%	68,825	+6.686%
2024-09-26	106.0200	106.6400	103.9750	104.1600	-0.611%	96,432	+7.076%
2024-09-25	107.1800	107.1800	104.7400	104.8000	-2.029%	104,359	+6.422%
2024-09-24	107.1200	107.4900	105.9600	106.9700	-0.112%	115,069	+4.263%
2024-09-23	108.1700	108.6450	106.3950	107.0900	-0.797%	86,625	+4.146%
2024-09-20	109.9800	110.5100	107.8950	107.9500	-2.166%	1,136,332	+3.316%
2024-09-19	109.8900	110.6450	108.4450	110.3400	+2.594%	125,319	+1.078%
2024-09-18	106.6500	111.0000	105.4700	107.5500	+0.740%	154,623	+3.701%
2024-09-17	106.7100	109.2500	105.9000	106.7600	+1.108%	283,745	+4.468%
2024-09-16	105.1500	106.6500	103.6850	105.5900	+0.831%	123,910	+5.626%
2024-09-13	104.8300	105.6500	103.2200	104.7200	+1.003%	128,621	+6.503%
2024-09-12	105.4800	105.4800	102.9100	103.6800	-0.946%	89,356	+7.571%
2024-09-11	103.9000	105.2100	101.1300	104.6700	-0.219%	128,145	+6.554%
2024-09-10	105.3600	105.4300	102.8250	104.9000	-0.370%	87,508	+6.320%
2024-09-09	101.6500	106.5900	101.0900	105.2900	+4.031%	258,487	+5.926%
2024-09-06	102.9400	103.1600	100.3501	101.2100	-1.172%	83,833	+10.197%
2024-09-05	103.8300	103.8500	101.2200	102.4100	-0.823%	62,737	+8.905%
2024-09-04	103.7700	104.3500	102.2950	103.2600	-1.026%	72,888	+8.009%
2024-09-03	105.2900	106.8500	104.1800	104.3300	-1.945%	71,522	+6.901%
2024-08-30	107.6800	108.2750	105.3000	106.4000	-0.737%	114,603	+4.821%
2024-08-29	107.0900	107.8200	104.7400	107.1900	+0.563%	67,982	+4.049%
2024-08-28	105.2700	108.1700	105.2100	106.5900	+0.585%	57,719	+4.635%
2024-08-27	106.3400	106.3400	104.1550	105.9700	-0.647%	53,606	+5.247%
2024-08-26	107.9800	107.9800	104.4800	106.6600	-0.374%	74,401	+4.566%
2024-08-23	102.4900	108.3500	101.0800	107.0600	+5.157%	80,483	+4.175%
2024-08-22	101.7900	103.2500	101.1400	101.8100	-0.235%	54,019	+9.547%
2024-08-21	101.5000	102.0800	100.1650	102.0500	+0.810%	57,767	+9.290%
2024-08-20	102.6900	102.6900	100.9400	101.2300	-1.489%	46,326	+10.175%
2024-08-19	102.2700	103.5900	101.9701	102.7600	+0.332%	43,824	+8.534%
2024-08-16	101.6300	103.9800	100.1200	102.4200	+0.649%	63,637	+8.895%
2024-08-15	101.7200	102.9600	100.9400	101.7600	+2.436%	87,654	+9.601%
2024-08-14	99.7200	99.8300	98.2300	99.3400	-0.141%	54,525	+12.271%
2024-08-13	98.2100	99.6350	97.2050	99.4800	+2.073%	45,147	+12.113%
2024-08-12	100.4500	101.8500	97.3800	97.4600	-2.521%	44,507	+14.437%
2024-08-09	98.8400	100.6700	98.1000	99.9800	+0.715%	77,551	+11.552%
2024-08-08	98.2700	99.3800	98.1300	99.2700	+2.161%	54,194	+12.350%
2024-08-07	98.3300	99.5600	96.5900	97.1700	+0.062%	60,822	+14.778%
2024-08-06	96.5300	98.0550	95.9000	97.1100	+0.362%	76,511	+14.849%
2024-08-05	98.6400	99.3900	95.7800	96.7600	-4.529%	108,480	+15.265%
2024-08-02	100.8800	101.8800	99.0000	101.3500	-2.996%	170,961	+10.044%
2024-08-01	107.2400	107.3900	103.0000	104.4800	-2.746%	116,606	+6.748%
2024-07-31	108.1200	110.7950	107.1300	107.4300	-0.822%	98,237	+3.816%
2024-07-30	107.8500	108.9600	106.7700	108.3200	+0.576%	49,404	+2.963%
2024-07-29	110.0000	110.1000	107.2700	107.7000	-2.277%	84,287	+3.556%
2024-07-26	109.4500	110.7500	107.9700	110.2100	+1.576%	85,575	+1.198%
2024-07-25	105.9600	110.3899	105.9600	108.5000	+2.688%	156,744	+2.793%
2024-07-24	106.9700	108.7400	105.4800	105.6600	-1.730%	133,593	+5.556%
2024-07-23	104.0000	107.7500	103.5000	107.5200	+2.410%	169,829	+3.730%
2024-07-22	104.0700	106.0000	100.7500	104.9900	+0.105%	202,776	+6.229%
2024-07-19	102.6000	107.6400	101.0600	104.8800	+5.017%	206,912	+6.341%
2024-07-18	99.2000	101.9900	98.4300	99.8700	+0.010%	161,421	+11.675%
2024-07-17	98.2500	100.8000	97.3700	99.8600	+0.858%	138,427	+11.686%
2024-07-16	95.0000	99.2300	94.3350	99.0100	+5.028%	146,656	+12.645%
2024-07-15	92.4200	95.6500	92.4200	94.2700	+3.185%	88,722	+18.309%
2024-07-12	92.3500	92.6800	91.0200	91.3600	+0.121%	62,962	+22.077%
2024-07-11	89.9900	91.9700	88.6450	91.2500	+3.623%	102,786	+22.225%
2024-07-10	86.8000	88.0600	86.1750	88.0600	+1.627%	56,981	+26.652%
2024-07-09	85.0000	86.6700	84.4801	86.6500	+1.452%	53,341	+28.713%
2024-07-08	86.3400	87.1000	85.2850	85.4100	-0.105%	76,946	+30.582%
2024-07-05	86.9200	86.9200	85.3300	85.5000	-1.270%	38,110	+30.444%
2024-07-03	88.1300	88.1300	86.5400	86.6000	-1.389%	23,632	+28.788%
2024-07-02	87.3700	88.3000	87.0800	87.8200	+0.908%	60,018	+26.998%
2024-07-01	87.2900	88.5200	86.7900	87.0300	-0.764%	47,508	+28.151%
2024-06-28	86.8500	88.5950	86.1700	87.7000	+1.387%	238,849	+27.172%
2024-06-27	85.5500	86.5600	84.8700	86.5000	+1.359%	61,638	+28.936%
2024-06-26	84.1600	85.7100	83.8700	85.3400	+0.696%	80,943	+30.689%
2024-06-25	84.6000	84.8700	83.8600	84.7500	-0.540%	53,522	+31.599%
2024-06-24	84.0000	85.8150	83.9200	85.2100	+1.707%	52,039	+30.888%
2024-06-21	84.2200	84.2200	83.3300	83.7800	-0.226%	209,622	+33.122%
2024-06-20	83.5500	84.2400	83.1700	83.9700	+0.083%	48,717	+32.821%
2024-06-18	83.7200	84.7150	83.5800	83.9000	-0.060%	46,612	+32.932%
2024-06-17	82.8000	83.9700	81.9300	83.9500	+1.267%	54,418	+32.853%
2024-06-14	82.5100	82.9500	81.5600	82.9000	-0.683%	75,233	+34.536%
2024-06-13	83.9800	83.9800	82.2500	83.4700	-0.690%	60,705	+33.617%
2024-06-12	84.5500	85.4400	83.0700	84.0500	+2.375%	65,065	+32.695%
2024-06-11	82.2000	82.9600	81.9450	82.1000	-0.845%	55,954	+35.847%
2024-06-10	84.0500	84.1700	82.3800	82.8000	-1.581%	75,943	+34.698%
2024-06-07	84.2000	84.5300	83.3300	84.1300	-1.082%	33,013	+32.569%
2024-06-06	84.8900	85.3400	83.9900	85.0500	+0.188%	33,737	+31.135%
2024-06-05	83.9400	84.8900	83.3400	84.8900	+1.398%	53,880	+31.382%
2024-06-04	83.8400	84.9772	83.6310	83.7200	-0.735%	49,567	+33.218%
2024-06-03	87.4000	87.4000	84.2900	84.3400	-2.101%	45,107	+32.239%
2024-05-31	87.3500	87.9100	85.6600	86.1500	-1.181%	76,235	+29.460%
2024-05-30	86.7900	87.7500	86.6300	87.1800	+1.526%	39,658	+27.931%
2024-05-29	86.4500	86.4500	85.4300	85.8700	-2.187%	38,281	+29.882%
2024-05-28	87.3500	88.5150	86.4550	87.7900	+1.316%	61,444	+27.042%
2024-05-24	86.7500	86.9000	85.5400	86.6500	+0.069%	58,060	+28.713%
2024-05-23	89.2400	89.2400	86.3500	86.5900	-2.991%	53,725	+28.802%
2024-05-22	90.5300	90.7980	89.1500	89.2600	-1.674%	46,732	+24.950%
2024-05-21	90.0600	91.1300	90.0600	90.7800	+0.387%	28,653	+22.857%
2024-05-20	91.7900	92.1500	90.4200	90.4300	-1.781%	34,824	+23.333%
2024-05-17	91.6600	92.1200	90.9300	92.0700	+0.854%	37,173	+21.136%
2024-05-16	90.8600	91.9700	90.8000	91.2900	+0.440%	54,939	+22.171%
2024-05-15	91.3800	91.9700	89.7850	90.8900	+0.221%	57,022	+22.709%
2024-05-14	91.6400	91.6400	90.0700	90.6900	+0.044%	36,500	+22.979%
2024-05-13	91.8500	91.8500	90.4900	90.6500	-0.658%	47,798	+23.034%
2024-05-10	91.4300	91.4400	89.5000	91.2500	+0.033%	105,813	+22.225%
2024-05-09	91.7800	92.0600	90.7200	91.2200	-0.751%	48,421	+22.265%
2024-05-08	90.7900	92.0937	90.7900	91.9100	+0.525%	40,354	+21.347%

document.getElementById("gWqDXT").onerror = function(){this.style.display='none';}; .dark-mode .Bz7BZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bz7BZF{ color: #333333; background-color: white; border: 2px solid #333333; }BANFBancfirst Corpstock NASDAQ

BANF
Bancfirst Corp
stock NASDAQ