Dark

BANF
Bancfirst Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:43 PM EDT

112.87USD+1.002%(+1.12)127,698

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-111.75)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

112.89USD+0.018%(+0.02)21,109

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	110.9100	113.7900	110.6000	112.8900	+1.020%	127,698	0.000%
2026-09-03	111.5000	113.0900	111.2900	111.7500	+0.558%	153,900	+1.020%
2026-09-02	108.3200	111.4300	108.2700	111.1300	+3.175%	246,303	+1.584%
2026-09-01	109.2300	110.0850	107.1600	107.7100	-1.383%	114,363	+4.809%
2026-08-31	110.2900	110.3325	108.7300	109.2200	-1.203%	99,470	+3.360%
2026-08-28	110.8900	111.3800	110.2070	110.5500	+0.136%	75,979	+2.117%
2026-08-27	111.2400	112.5450	109.5801	110.4000	-1.252%	83,470	+2.255%
2026-08-26	111.6400	112.4300	110.2550	111.8000	+0.639%	89,562	+0.975%
2026-08-25	112.8200	112.8200	110.8464	111.0900	-1.280%	172,054	+1.620%
2026-08-24	113.0700	114.4300	112.2500	112.5300	-0.337%	90,084	+0.320%
2026-08-21	113.4400	113.5500	111.7600	112.9100	+0.151%	90,575	-0.018%
2026-08-20	112.3800	113.5100	112.0000	112.7400	-0.159%	130,040	+0.133%
2026-08-19	115.3000	115.6300	112.9200	112.9200	-1.783%	121,403	-0.027%
2026-08-18	115.3200	115.9200	114.2800	114.9700	+0.035%	84,324	-1.809%
2026-08-17	115.1900	116.2200	114.4200	114.9300	-0.683%	98,864	-1.775%
2026-08-14	115.3600	116.1100	114.6800	115.7200	+0.035%	105,838	-2.446%
2026-08-13	114.9900	115.7825	114.6600	115.6800	+1.198%	99,766	-2.412%
2026-08-12	113.6700	114.8300	113.0150	114.3100	+0.638%	87,877	-1.242%
2026-08-11	112.4800	113.7700	112.1800	113.5850	+1.153%	57,255	-0.612%
2026-08-10	112.2500	113.3200	111.5900	112.2900	-0.637%	91,717	+0.534%
2026-08-07	112.7000	114.2299	112.2950	113.0100	-0.282%	71,106	-0.106%
2026-08-06	114.7600	115.5600	113.1600	113.3300	-0.692%	120,671	-0.388%
2026-08-05	115.0000	115.0500	113.6501	114.1200	-0.410%	100,907	-1.078%
2026-08-04	114.3000	115.3050	113.6450	114.5900	+0.518%	172,394	-1.484%
2026-08-03	114.7100	115.8400	113.7850	114.0000	+1.046%	187,565	-0.974%
2026-07-31	111.7400	113.9950	111.4200	112.8200	+0.588%	174,775	+0.062%
2026-07-30	113.2700	114.3700	112.1500	112.1600	-1.154%	95,537	+0.651%
2026-07-29	115.2000	115.7900	113.2500	113.4700	-1.944%	139,658	-0.511%
2026-07-28	116.9000	118.6650	115.5800	115.7200	-0.207%	310,766	-2.446%
2026-07-27	117.1800	119.0650	115.5600	115.9600	-0.532%	222,023	-2.647%
2026-07-24	116.2300	118.1900	115.0500	116.5800	+1.444%	124,148	-3.165%
2026-07-23	114.7600	115.1200	113.1500	114.9200	-0.381%	126,214	-1.766%
2026-07-22	115.5700	115.6600	112.8850	115.3600	-0.242%	93,526	-2.141%
2026-07-21	115.8500	116.7100	114.1800	115.6400	-0.653%	117,506	-2.378%
2026-07-20	115.9800	116.4900	114.5700	116.4000	+0.224%	127,456	-3.015%
2026-07-17	118.5500	119.2300	115.4900	116.1400	-3.249%	139,824	-2.798%
2026-07-16	117.2700	121.0300	117.2700	120.0400	+2.310%	152,094	-5.956%
2026-07-15	115.7200	117.7600	115.1650	117.3300	+1.999%	147,888	-3.784%
2026-07-14	114.9600	116.1500	114.1800	115.0300	+0.113%	107,198	-1.860%
2026-07-13	114.4200	115.3300	113.5550	114.9000	+0.719%	114,693	-1.749%
2026-07-10	114.1600	114.7900	113.6600	114.0800	+0.035%	100,756	-1.043%
2026-07-09	112.4700	114.6350	112.4700	114.0400	+1.486%	109,336	-1.008%
2026-07-08	113.5500	113.6950	112.0100	112.3700	-1.706%	194,426	+0.463%
2026-07-07	114.8600	115.9900	114.0600	114.3200	+0.017%	118,353	-1.251%
2026-07-06	114.3100	114.7550	112.8050	114.3000	+0.290%	170,651	-1.234%
2026-07-02	115.9500	117.0050	113.3600	113.9700	-0.671%	153,289	-0.948%
2026-07-01	111.7800	115.0350	111.0200	114.7400	+3.248%	209,969	-1.612%
2026-06-30	111.6700	111.7200	110.3100	111.1300	-1.015%	202,238	+1.584%
2026-06-29	114.0900	114.3200	111.3900	112.2700	-2.016%	292,194	+0.552%
2026-06-26	113.9600	115.5600	113.5350	114.5800	+1.130%	923,835	-1.475%
2026-06-25	114.0600	116.1300	112.7400	113.3000	-0.823%	209,751	-0.362%
2026-06-24	112.2300	114.2400	112.2300	114.2400	+2.009%	172,941	-1.182%
2026-06-23	112.0700	112.8000	111.0350	111.9900	+0.584%	227,667	+0.804%
2026-06-22	111.3100	112.5800	110.8700	111.3400	+0.027%	222,901	+1.392%
2026-06-18	111.7700	113.2900	110.8800	111.3100	+0.578%	455,254	+1.419%
2026-06-17	113.5100	115.6600	109.6500	110.6700	-2.930%	292,768	+2.006%
2026-06-16	114.6000	115.9600	113.5901	114.0100	+0.538%	194,638	-0.982%
2026-06-15	116.5500	117.5000	113.3200	113.4000	-2.468%	147,831	-0.450%
2026-06-12	115.3200	116.5500	114.6400	116.2700	+1.857%	165,059	-2.907%
2026-06-11	114.0500	115.0000	112.1639	114.1500	+0.088%	150,272	-1.104%
2026-06-10	113.3100	115.2500	113.0600	114.0500	+1.081%	167,913	-1.017%
2026-06-09	111.4500	114.3800	111.4500	112.8300	+1.869%	126,592	+0.053%
2026-06-08	110.6300	112.4100	110.3550	110.7600	+0.353%	144,205	+1.923%
2026-06-05	110.1800	111.7000	110.0000	110.3700	+0.263%	138,183	+2.283%
2026-06-04	108.3500	111.1400	108.3500	110.0800	+2.706%	226,097	+2.553%
2026-06-03	109.5100	109.5100	106.8950	107.1800	-2.537%	141,688	+5.327%
2026-06-02	107.8400	110.6200	107.8400	109.9700	+1.374%	172,488	+2.655%
2026-06-01	109.4000	109.9900	107.7500	108.4800	-1.641%	128,125	+4.065%
2026-05-29	110.1600	110.8499	109.2600	110.2900	-0.172%	173,766	+2.357%
2026-05-28	110.1600	112.0800	109.0500	110.4800	-0.289%	135,147	+2.181%
2026-05-27	112.4200	113.9199	110.2400	110.8000	-1.406%	104,832	+1.886%
2026-05-26	111.8700	113.5100	110.7950	112.3800	+0.961%	156,678	+0.454%
2026-05-22	111.4400	112.4000	110.7600	111.3100	0.000%	78,544	+1.419%
2026-05-21	111.3800	112.0000	109.9500	111.3100	+0.243%	78,057	+1.419%
2026-05-20	108.5800	111.0700	107.5150	111.0400	+2.587%	190,569	+1.666%
2026-05-19	107.7800	110.7600	106.5800	108.2400	+0.427%	176,996	+4.296%
2026-05-18	107.2600	108.9900	105.5694	107.7800	+0.918%	187,329	+4.741%
2026-05-15	108.8300	109.6550	106.5500	106.8000	-1.910%	202,947	+5.702%
2026-05-14	109.2100	111.1700	108.5500	108.8800	+0.443%	142,669	+3.683%
2026-05-13	109.8000	110.6000	107.9800	108.4000	-1.428%	118,786	+4.142%
2026-05-12	111.3900	111.5400	107.7400	109.9700	-0.910%	96,370	+2.655%
2026-05-11	113.4700	114.9500	110.1600	110.9800	-1.744%	112,461	+1.721%
2026-05-08	112.6800	113.5450	109.7748	112.9500	-0.256%	128,296	-0.053%
2026-05-07	114.7300	115.4850	112.9950	113.2400	-1.109%	122,048	-0.309%
2026-05-06	115.0000	116.1500	113.1600	114.5100	-0.017%	148,346	-1.415%
2026-05-05	111.8600	114.9700	110.6550	114.5300	+2.754%	130,506	-1.432%
2026-05-04	111.9400	113.6550	111.0800	111.4600	-1.021%	103,688	+1.283%
2026-05-01	112.3000	114.1200	110.5700	112.6100	+0.896%	98,868	+0.249%
2026-04-30	110.9100	113.2500	109.9000	111.6100	+0.189%	177,866	+1.147%
2026-04-29	113.1800	113.3650	111.1550	111.4000	-2.409%	81,692	+1.338%
2026-04-28	115.5300	116.4800	113.8150	114.1500	-0.558%	181,163	-1.104%
2026-04-27	113.5300	115.1700	113.3200	114.7900	+1.110%	78,641	-1.655%
2026-04-24	114.3700	115.1000	111.2800	113.5300	-1.149%	70,615	-0.564%
2026-04-23	114.1100	115.7350	114.0750	114.8500	+0.799%	93,456	-1.707%
2026-04-22	114.5400	115.3200	113.3750	113.9400	-0.184%	79,109	-0.922%
2026-04-21	115.0000	115.9700	112.5700	114.1500	-0.911%	109,509	-1.104%
2026-04-20	117.1200	119.5350	113.2900	115.2000	-1.302%	214,184	-2.005%
2026-04-17	116.3200	121.8900	115.3100	116.7200	+4.522%	311,158	-3.281%
2026-04-16	112.1700	113.0500	111.4500	111.6700	-1.124%	113,372	+1.093%
2026-04-15	114.3800	114.7300	112.0800	112.9400	-1.216%	99,467	-0.044%
2026-04-14	114.1400	115.0500	112.0701	114.3300	-0.148%	107,120	-1.260%
2026-04-13	113.4600	114.9050	112.2800	114.5000	+0.650%	72,037	-1.406%
2026-04-10	114.7300	114.8400	112.9800	113.7600	-1.121%	102,511	-0.765%
2026-04-09	112.5900	116.4600	112.1350	115.0500	+1.913%	109,195	-1.877%
2026-04-08	114.1100	115.0000	112.7750	112.8900	+2.015%	156,938	0.000%
2026-04-07	109.4600	110.9000	109.3800	110.6600	+0.545%	113,305	+2.015%
2026-04-06	108.5900	110.2800	107.8300	110.0600	+0.908%	92,536	+2.571%
2026-04-02	107.5700	109.2400	106.8900	109.0700	-0.137%	56,430	+3.502%
2026-04-01	109.0800	112.8500	108.7000	109.2200	+0.664%	114,039	+3.360%
2026-03-31	109.1100	110.0700	107.2100	108.5000	+0.537%	186,077	+4.046%
2026-03-30	107.2100	109.0000	106.8850	107.9200	+1.124%	132,860	+4.605%
2026-03-27	107.4500	107.5100	106.1000	106.7200	-1.504%	102,587	+5.781%
2026-03-26	106.1000	108.5900	105.9900	108.3500	+1.437%	112,244	+4.190%
2026-03-25	109.3800	110.4400	106.3900	106.8150	-1.571%	115,886	+5.687%
2026-03-24	105.9700	109.6900	105.8950	108.5200	+1.307%	248,938	+4.027%
2026-03-23	107.3400	110.1600	106.5400	107.1200	+2.116%	273,488	+5.386%
2026-03-20	104.2000	105.6600	102.6600	104.9000	+0.672%	613,268	+7.617%
2026-03-19	102.6000	105.0100	101.4800	104.2000	+0.813%	231,964	+8.340%
2026-03-18	105.2100	105.5700	102.8900	103.3600	-2.555%	267,201	+9.220%
2026-03-17	108.1900	109.3050	105.7900	106.0700	-1.100%	135,240	+6.430%
2026-03-16	106.9200	107.6050	106.1000	107.2500	+1.122%	145,588	+5.259%
2026-03-13	107.9000	113.9000	105.8150	106.0600	-0.730%	116,219	+6.440%
2026-03-12	104.7300	107.8100	104.6800	106.8400	-0.150%	115,007	+5.663%
2026-03-11	107.6300	108.4000	105.7977	107.0000	-1.164%	95,639	+5.505%
2026-03-10	108.2900	110.6200	106.5500	108.2600	-0.414%	125,869	+4.277%
2026-03-09	107.3900	109.6100	104.0600	108.7100	-0.110%	190,169	+3.845%
2026-03-06	108.6300	109.1500	105.7000	108.8300	-2.386%	105,931	+3.731%
2026-03-05	111.6900	113.7750	110.8150	111.4900	-1.293%	173,583	+1.256%
2026-03-04	114.6400	114.9700	112.0968	112.9500	-0.370%	173,542	-0.053%
2026-03-03	111.0100	115.6299	109.9100	113.3700	+0.319%	134,524	-0.423%
2026-03-02	107.9000	113.4600	107.9000	113.0100	+2.736%	145,855	-0.106%
2026-02-27	113.4600	114.2550	108.6800	110.0000	-4.836%	180,808	+2.627%
2026-02-26	114.9500	116.8400	114.5200	115.5900	+1.173%	118,559	-2.336%
2026-02-25	112.7300	114.3900	111.4000	114.2500	+2.411%	313,237	-1.190%
2026-02-24	111.0300	112.7900	110.1200	111.5600	+0.859%	141,421	+1.192%
2026-02-23	116.5200	116.7900	110.0400	110.6100	-5.267%	138,830	+2.061%
2026-02-20	115.2100	116.7600	114.0300	116.7600	+1.416%	99,036	-3.314%
2026-02-19	115.5600	116.7000	114.2800	115.1300	-1.151%	92,656	-1.946%
2026-02-18	116.9600	118.7100	115.5400	116.4700	-0.308%	78,799	-3.074%
2026-02-17	118.3700	119.2800	116.8300	116.8300	-0.722%	72,406	-3.372%
2026-02-13	116.6600	117.6900	114.1300	117.6800	+1.501%	65,189	-4.070%
2026-02-12	117.7000	117.9150	114.1739	115.9400	-0.515%	72,494	-2.631%
2026-02-11	119.9900	122.2050	115.8700	116.5400	-2.583%	101,538	-3.132%
2026-02-10	119.9400	121.0250	119.0000	119.6300	-0.631%	99,392	-5.634%
2026-02-09	118.6900	120.9400	118.3400	120.3900	+1.134%	78,029	-6.230%
2026-02-06	117.9500	120.0000	116.8150	119.0400	+2.014%	128,833	-5.166%
2026-02-05	116.3800	118.8700	115.7550	116.6900	+0.189%	90,399	-3.256%
2026-02-04	113.8900	117.5450	113.6800	116.4700	+3.062%	75,384	-3.074%
2026-02-03	111.7200	114.0800	110.5300	113.0100	+0.812%	118,578	-0.106%
2026-02-02	110.2600	112.9400	110.2600	112.1000	+1.955%	112,575	+0.705%
2026-01-30	108.7900	110.2300	108.5000	109.9500	+0.714%	201,968	+2.674%
2026-01-29	108.2200	109.5300	107.9900	109.1700	+1.140%	115,148	+3.408%
2026-01-28	109.0000	110.0650	107.9400	107.9400	-1.199%	86,952	+4.586%
2026-01-27	108.7600	109.5200	108.1900	109.2500	+0.608%	73,756	+3.332%
2026-01-26	108.1800	109.7825	107.3100	108.5900	+0.111%	128,533	+3.960%
2026-01-23	115.9200	117.0000	107.4450	108.4700	-7.575%	279,044	+4.075%
2026-01-22	115.9800	117.9099	115.9800	117.3600	+1.225%	108,689	-3.809%
2026-01-21	112.4700	116.5100	112.4700	115.9400	+3.926%	134,180	-2.631%
2026-01-20	111.0700	113.2450	110.8200	111.5600	-1.091%	70,083	+1.192%
2026-01-16	113.9300	114.9500	112.7700	112.7900	-1.317%	92,215	+0.089%
2026-01-15	111.8400	114.5032	108.1250	114.2950	+2.442%	76,345	-1.229%
2026-01-14	109.1000	111.6300	108.3177	111.5700	+2.320%	92,573	+1.183%
2026-01-13	109.0500	109.4500	107.6501	109.0400	+0.230%	57,879	+3.531%
2026-01-12	109.2800	109.4400	108.0876	108.7900	-1.440%	99,607	+3.769%
2026-01-09	112.3500	113.2900	105.0500	110.3800	-1.736%	143,436	+2.274%
2026-01-08	108.3200	112.8000	107.7700	112.3300	+3.702%	149,320	+0.499%
2026-01-07	108.6800	108.6800	107.0601	108.3200	-0.184%	112,974	+4.219%
2026-01-06	106.5500	108.7300	105.6200	108.5200	+1.269%	117,896	+4.027%
2026-01-05	105.8900	111.4900	105.8600	107.1600	+0.648%	143,507	+5.347%
2026-01-02	106.2500	108.7000	104.4900	106.4700	+0.424%	157,083	+6.030%
2025-12-31	108.1500	108.1500	105.6400	106.0200	-1.888%	184,644	+6.480%
2025-12-30	108.3000	108.8100	107.2400	108.0600	-0.222%	88,447	+4.470%
2025-12-29	109.7300	109.7300	108.1200	108.3000	-1.303%	62,841	+4.238%
2025-12-26	109.8000	110.6400	108.9101	109.7300	+0.128%	68,801	+2.880%
2025-12-24	110.2100	110.8250	109.1000	109.5900	-0.490%	97,990	+3.011%
2025-12-23	110.7800	111.9600	110.1250	110.1300	-1.184%	69,814	+2.506%
2025-12-22	112.7800	113.4100	109.6050	111.4500	-1.021%	205,850	+1.292%
2025-12-19	112.0700	112.9900	111.1200	112.6000	+0.124%	438,383	+0.258%
2025-12-18	112.5600	113.4358	111.5100	112.4600	+0.653%	109,727	+0.382%
2025-12-17	112.4500	114.6000	111.3200	111.7300	-0.992%	93,269	+1.038%
2025-12-16	114.1000	114.5000	112.2500	112.8500	-0.791%	166,788	+0.035%
2025-12-15	114.4000	115.0000	112.4950	113.7500	+0.415%	138,515	-0.756%
2025-12-12	114.1100	114.3200	112.1400	113.2800	-0.123%	113,789	-0.344%
2025-12-11	111.7400	114.2450	111.2668	113.4200	+1.440%	111,839	-0.467%
2025-12-10	108.5400	112.8200	108.5400	111.8100	+2.781%	165,913	+0.966%
2025-12-09	109.1000	110.6800	108.6101	108.7850	-0.234%	83,072	+3.773%
2025-12-08	109.8200	110.5899	108.7500	109.0400	-0.283%	153,695	+3.531%
2025-12-05	110.1000	111.0000	108.4501	109.3500	-0.753%	94,582	+3.237%
2025-12-04	110.5900	112.0000	108.5050	110.1800	-0.926%	123,026	+2.460%
2025-12-03	112.1400	113.0600	110.2600	111.2100	-0.224%	157,928	+1.511%
2025-12-02	111.9000	112.2800	110.0000	111.4600	+0.433%	131,689	+1.283%
2025-12-01	109.8600	112.5300	107.6569	110.9800	+0.126%	103,052	+1.721%
2025-11-28	111.5300	112.0100	107.4401	110.8400	-0.690%	71,455	+1.850%
2025-11-26	112.4700	113.8800	111.2250	111.6100	-1.405%	180,716	+1.147%
2025-11-25	111.7700	114.9300	111.7700	113.2000	+1.982%	114,203	-0.274%
2025-11-24	110.0400	112.0000	108.6150	111.0000	+0.516%	86,950	+1.703%
2025-11-21	106.6900	112.0000	105.5500	110.4300	+3.690%	166,718	+2.228%
2025-11-20	108.9900	109.7200	105.5500	106.5000	-1.142%	149,935	+6.000%
2025-11-19	107.6500	109.2600	107.1750	107.7300	+0.074%	109,363	+4.790%
2025-11-18	106.7300	109.4800	105.7000	107.6500	+0.655%	163,225	+4.868%
2025-11-17	110.9700	111.1700	105.7400	106.9500	-3.761%	129,958	+5.554%
2025-11-14	110.1800	111.4300	108.4800	111.1300	+0.862%	103,813	+1.584%
2025-11-13	111.5800	113.0000	109.7800	110.1800	-1.844%	104,223	+2.460%
2025-11-12	112.7900	114.9000	111.7200	112.2500	-0.576%	118,477	+0.570%
2025-11-11	112.6300	113.9800	111.2300	112.9000	+0.151%	108,576	-0.009%
2025-11-10	111.1900	113.1685	110.7600	112.7300	+1.825%	103,597	+0.142%
2025-11-07	108.9300	110.8100	107.6600	110.7100	+2.046%	130,979	+1.969%
2025-11-06	110.0000	110.4900	108.4400	108.4900	-1.943%	108,238	+4.056%
2025-11-05	109.2400	111.3900	107.4401	110.6400	+1.663%	77,156	+2.034%
2025-11-04	107.9100	109.0100	107.0000	108.8300	+0.554%	108,221	+3.731%
2025-11-03	108.2700	109.5250	106.7100	108.2300	-0.579%	130,887	+4.306%
2025-10-31	108.9000	109.3800	107.9150	108.8600	-0.784%	136,410	+3.702%
2025-10-30	108.9200	111.0000	108.9200	109.7200	+0.247%	88,157	+2.889%
2025-10-29	110.9200	113.0200	108.9350	109.4500	-1.865%	130,075	+3.143%
2025-10-28	112.5800	112.5800	110.7500	111.5300	-0.933%	100,813	+1.219%
2025-10-27	113.0700	113.1900	111.5700	112.5800	-0.168%	67,245	+0.275%
2025-10-24	112.3200	113.0801	111.6500	112.7700	+1.321%	68,830	+0.106%
2025-10-23	112.5700	113.6200	111.1100	111.3000	-1.269%	82,181	+1.429%
2025-10-22	113.5900	115.0900	112.2400	112.7300	-0.318%	121,516	+0.142%
2025-10-21	114.5300	115.0000	112.9100	113.0900	-1.515%	84,292	-0.177%
2025-10-20	113.1000	115.0000	112.5600	114.8300	+1.682%	107,493	-1.689%
2025-10-17	115.1800	119.0000	112.5400	112.9300	-1.526%	170,665	-0.035%
2025-10-16	122.3200	123.0000	113.8100	114.6800	-6.529%	189,659	-1.561%
2025-10-15	126.0200	126.1350	122.1050	122.6900	-2.142%	85,741	-7.988%
2025-10-14	120.0000	125.6650	120.0000	125.3750	+3.753%	115,957	-9.958%
2025-10-13	121.3800	121.6000	119.9700	120.8400	+0.625%	142,732	-6.579%
2025-10-10	124.0400	125.1200	119.8500	120.0900	-3.325%	115,626	-5.996%
2025-10-09	124.8400	124.8700	123.1300	124.2200	-0.711%	64,157	-9.121%
2025-10-08	126.8600	127.4550	125.0000	125.1100	-0.785%	66,962	-9.767%
2025-10-07	126.9900	128.8700	125.9500	126.1000	-0.873%	117,029	-10.476%
2025-10-06	127.4100	128.9500	125.7250	127.2100	+0.537%	132,497	-11.257%
2025-10-03	124.7900	127.3200	124.7900	126.5300	+1.301%	113,234	-10.780%
2025-10-02	124.9000	126.0000	123.4986	124.9050	-0.260%	70,245	-9.619%
2025-10-01	125.5200	126.7500	124.0000	125.2300	-0.965%	88,941	-9.854%
2025-09-30	126.9200	127.9400	124.8600	126.4500	-0.987%	102,547	-10.724%
2025-09-29	130.9900	131.3950	127.4600	127.7100	-2.355%	163,261	-11.604%
2025-09-26	130.8600	132.2900	130.2300	130.7900	+0.299%	95,851	-13.686%
2025-09-25	130.7800	131.0800	129.5700	130.4000	-0.466%	90,220	-13.428%
2025-09-24	129.7400	131.8300	129.5500	131.0100	+0.866%	116,280	-13.831%
2025-09-23	129.6800	131.9800	129.1550	129.8850	+0.507%	128,391	-13.085%
2025-09-22	131.0700	131.5250	129.1300	129.2300	-1.957%	134,014	-12.644%
2025-09-19	135.3700	135.4150	131.8100	131.8100	-2.579%	434,301	-14.354%
2025-09-18	132.0600	135.3750	131.9900	135.3000	+3.180%	164,627	-16.563%
2025-09-17	129.4200	133.7500	129.0000	131.1300	+1.675%	149,186	-13.910%
2025-09-16	132.6300	133.6650	128.8850	128.9700	-3.183%	160,078	-12.468%
2025-09-15	133.9900	135.0500	132.8800	133.2100	-0.247%	252,194	-15.254%
2025-09-12	134.4400	135.0000	133.2500	133.5400	-0.751%	117,064	-15.464%
2025-09-11	134.1600	135.0000	133.8500	134.5500	+0.425%	137,789	-16.098%
2025-09-10	133.7900	135.0000	133.5000	133.9800	-0.060%	117,716	-15.741%
2025-09-09	135.0100	135.7300	133.0500	134.0600	-0.909%	110,015	-15.791%
2025-09-08	134.7300	135.7600	133.5800	135.2900	+0.760%	82,120	-16.557%
2025-09-05	136.7900	138.7700	133.8100	134.2700	-1.619%	114,518	-15.923%
2025-09-04	133.9700	136.5900	133.5950	136.4800	+2.209%	91,104	-17.285%
2025-09-03	132.5700	133.8600	132.3700	133.5300	+0.459%	74,666	-15.457%
2025-09-02	131.4400	133.0100	130.1000	132.9200	-0.038%	76,886	-15.069%
2025-08-29	134.3200	134.9900	132.9700	132.9700	-0.961%	98,035	-15.101%
2025-08-28	134.4900	134.5000	133.0400	134.2600	+0.306%	102,670	-15.917%
2025-08-27	132.5500	134.1300	132.5500	133.8500	+0.738%	81,124	-15.659%
2025-08-26	131.6500	133.1900	129.9600	132.8700	+0.781%	107,941	-15.037%
2025-08-25	131.7000	133.1600	130.6301	131.8400	-0.798%	99,365	-14.373%
2025-08-22	126.0100	133.0000	126.0100	132.9000	+5.896%	139,482	-15.056%
2025-08-21	126.1500	126.4400	125.1000	125.5000	-0.728%	102,716	-10.048%
2025-08-20	125.6300	126.6800	125.1400	126.4200	+0.862%	81,689	-10.702%
2025-08-19	124.9800	125.8700	124.4000	125.3400	+0.280%	68,466	-9.933%
2025-08-18	123.4800	124.9900	123.0000	124.9900	+1.544%	96,938	-9.681%
2025-08-15	125.1400	125.1400	122.9200	123.0900	-1.504%	117,315	-8.287%
2025-08-14	125.5100	125.5100	123.8250	124.9700	-1.350%	81,375	-9.666%
2025-08-13	125.0000	127.0000	124.8600	126.6800	+1.441%	136,689	-10.886%
2025-08-12	121.0300	124.9900	121.0300	124.8800	+3.558%	120,287	-9.601%
2025-08-11	121.6800	121.6800	119.8900	120.5900	-0.364%	72,871	-6.385%
2025-08-08	120.8900	121.9100	120.2500	121.0300	+0.900%	59,923	-6.726%
2025-08-07	122.8200	122.8200	119.7300	119.9500	-1.938%	74,235	-5.886%
2025-08-06	123.1700	123.7400	121.3700	122.3200	-0.350%	140,206	-7.709%
2025-08-05	122.8300	122.9000	120.6400	122.7500	-0.098%	111,771	-8.033%
2025-08-04	122.2100	122.9650	121.6000	122.8700	+0.466%	72,853	-8.122%
2025-08-01	123.5000	123.5000	121.1450	122.3000	-1.783%	198,648	-7.694%
2025-07-31	123.9300	125.9600	123.3150	124.5200	-0.408%	134,027	-9.340%
2025-07-30	127.2600	127.7300	124.6200	125.0300	-1.178%	152,216	-9.710%
2025-07-29	127.8100	128.3700	126.3950	126.5200	-0.386%	91,949	-10.773%
2025-07-28	126.8200	127.4750	126.4701	127.0100	+0.300%	75,483	-11.117%
2025-07-25	126.6900	127.1300	125.6800	126.6300	-0.173%	67,341	-10.851%
2025-07-24	128.2600	128.9000	126.7200	126.8500	-1.567%	90,535	-11.005%
2025-07-23	132.0500	132.0500	128.0650	128.8700	-1.873%	114,310	-12.400%
2025-07-22	133.0700	134.1299	131.3200	131.3300	-1.374%	132,724	-14.041%
2025-07-21	135.9300	135.9300	132.8800	133.1600	-1.582%	200,352	-15.222%
2025-07-18	136.8500	137.4000	131.4600	135.3000	+3.062%	231,659	-16.563%
2025-07-17	127.8200	132.6400	126.5600	131.2800	+2.715%	269,399	-14.008%
2025-07-16	127.3900	128.6200	125.5400	127.8100	+1.188%	144,356	-11.674%
2025-07-15	130.9400	131.2350	126.3000	126.3100	-3.565%	224,456	-10.625%
2025-07-14	128.1500	131.2450	128.1500	130.9800	+1.598%	275,505	-13.811%
2025-07-11	130.6700	130.8100	128.7600	128.9200	-1.520%	248,360	-12.434%
2025-07-10	130.0600	131.7850	129.0700	130.9100	+0.661%	204,180	-13.765%
2025-07-09	130.6900	131.0500	129.3100	130.0500	+0.158%	78,068	-13.195%
2025-07-08	129.4900	131.0700	127.6500	129.8450	+0.390%	173,423	-13.058%
2025-07-07	130.3400	132.0000	128.5400	129.3400	-1.530%	140,503	-12.718%
2025-07-03	130.8800	131.9500	129.3467	131.3500	+1.132%	50,279	-14.054%
2025-07-02	128.1000	129.9500	124.9850	129.8800	+1.851%	104,479	-13.081%
2025-07-01	123.4900	128.7500	121.3900	127.5200	+3.155%	97,641	-11.473%
2025-06-30	124.7100	125.1800	123.5400	123.6200	-1.112%	85,341	-8.680%
2025-06-27	125.5100	126.0450	123.9500	125.0100	+0.176%	611,925	-9.695%
2025-06-26	123.0800	125.9199	121.9200	124.7900	+1.587%	70,593	-9.536%
2025-06-25	123.3900	123.6450	122.0450	122.8400	-0.446%	80,818	-8.100%
2025-06-24	124.0000	125.3750	122.7300	123.3900	+0.016%	104,575	-8.510%
2025-06-23	119.4000	123.4500	119.2700	123.3700	+3.221%	85,657	-8.495%
2025-06-20	119.4000	119.7500	117.9250	119.5200	+0.827%	191,813	-5.547%
2025-06-18	117.8500	120.0248	117.2675	118.5400	+0.424%	72,817	-4.766%
2025-06-17	117.8500	119.0000	117.5950	118.0400	-0.798%	77,979	-4.363%
2025-06-16	121.1900	121.8000	118.6100	118.9900	-0.759%	122,657	-5.126%
2025-06-13	121.4400	122.1100	119.7900	119.9000	-2.686%	109,524	-5.847%
2025-06-12	122.5200	123.5400	121.4650	123.2100	-0.004%	69,475	-8.376%
2025-06-11	125.5000	125.5000	122.6600	123.2150	-1.499%	72,636	-8.380%
2025-06-10	123.4800	125.2600	123.0700	125.0900	+1.716%	79,596	-9.753%
2025-06-09	122.9700	124.6550	122.3200	122.9800	-0.065%	83,356	-8.205%
2025-06-06	122.4800	123.5800	121.9600	123.0600	+1.947%	76,569	-8.264%
2025-06-05	121.8300	122.0900	120.2000	120.7100	-0.960%	72,210	-6.478%
2025-06-04	123.5000	124.4700	121.7300	121.8800	-1.591%	55,250	-7.376%
2025-06-03	121.6300	124.4900	121.1000	123.8500	+1.491%	71,719	-8.849%
2025-06-02	123.7600	124.0300	121.5400	122.0300	-1.354%	82,991	-7.490%
2025-05-30	123.8700	124.1500	122.0950	123.7050	-0.266%	110,118	-8.743%
2025-05-29	123.6600	126.2500	122.6700	124.0350	+0.255%	58,086	-8.985%
2025-05-28	125.5300	126.2650	123.1300	123.7200	-1.926%	78,965	-8.754%
2025-05-27	123.9300	126.7850	123.1200	126.1500	+2.678%	91,847	-10.511%
2025-05-23	121.2100	123.8150	121.2100	122.8600	-0.775%	68,972	-8.115%
2025-05-22	124.8400	126.2600	123.8200	123.8200	-1.660%	76,334	-8.827%
2025-05-21	128.9200	129.1000	125.6200	125.9100	-2.802%	100,564	-10.341%
2025-05-20	130.0000	130.0800	128.7000	129.5400	-0.323%	69,050	-12.853%
2025-05-19	127.9400	129.9700	127.2550	129.9600	+1.136%	88,277	-13.135%
2025-05-16	128.0500	129.2200	125.9900	128.5000	+0.203%	79,382	-12.148%
2025-05-15	128.2900	128.9700	127.3900	128.2400	+0.289%	95,643	-11.970%
2025-05-14	128.0000	128.8000	127.3500	127.8700	-0.436%	101,178	-11.715%
2025-05-13	125.0100	128.5600	122.5000	128.4300	+0.801%	117,177	-12.100%
2025-05-12	126.3200	128.9600	126.2700	127.4100	+3.468%	123,014	-11.396%
2025-05-09	122.9000	123.3500	121.9900	123.1400	+0.114%	62,218	-8.324%
2025-05-08	122.4700	123.4300	121.0375	123.0000	+1.619%	71,449	-8.220%
2025-05-07	122.0400	122.0950	120.4850	121.0400	+0.340%	98,577	-6.733%
2025-05-06	117.1000	121.3788	117.1000	120.6300	-0.724%	64,473	-6.416%
2025-05-05	120.3900	122.0300	120.3900	121.5100	+0.231%	81,033	-7.094%
2025-05-02	120.1900	121.6900	118.6800	121.2300	+1.848%	92,710	-6.879%
2025-05-01	117.7800	119.6100	117.0400	119.0300	+1.027%	88,132	-5.158%
2025-04-30	116.3000	118.2700	116.3000	117.8200	-1.249%	125,056	-4.184%
2025-04-29	118.7000	119.8700	117.5200	119.3100	+0.548%	61,609	-5.381%
2025-04-28	118.1900	118.9450	116.9800	118.6600	+0.457%	73,607	-4.863%
2025-04-25	117.8400	118.5000	116.6102	118.1200	-0.864%	82,779	-4.428%
2025-04-24	118.3400	119.6400	117.7000	119.1500	+0.312%	107,133	-5.254%
2025-04-23	118.2800	121.0800	117.5700	118.7800	+1.782%	151,040	-4.959%
2025-04-22	113.2400	117.2550	113.0200	116.7000	+3.201%	102,063	-3.265%
2025-04-21	110.3000	113.7700	109.0400	113.0800	+3.232%	174,428	-0.168%
2025-04-17	107.1600	110.0900	106.0000	109.5400	+1.888%	151,461	+3.058%
2025-04-16	106.2300	107.7400	105.3100	107.5100	+1.425%	92,974	+5.004%
2025-04-15	102.8500	106.1800	102.8200	106.0000	+1.855%	80,245	+6.500%
2025-04-14	104.1300	104.6200	101.2200	104.0700	+1.275%	84,036	+8.475%
2025-04-11	102.0600	103.4000	100.3300	102.7600	-0.417%	100,477	+9.858%
2025-04-10	105.8000	106.3800	100.6800	103.1900	-4.710%	113,948	+9.400%
2025-04-09	100.2800	110.2250	99.7750	108.2900	+6.083%	140,260	+4.248%
2025-04-08	106.4600	106.4800	100.3300	102.0800	-0.961%	137,803	+10.590%
2025-04-07	97.9300	105.9750	97.9300	103.0700	+2.629%	321,528	+9.528%
2025-04-04	99.0100	101.3650	97.0200	100.4300	-1.674%	148,145	+12.407%
2025-04-03	104.8300	108.7900	101.8950	102.1400	-7.137%	117,654	+10.525%
2025-04-02	108.3000	110.1350	108.3000	109.9900	+0.301%	74,591	+2.637%
2025-04-01	109.0600	111.0000	108.4100	109.6600	-0.191%	69,935	+2.945%
2025-03-31	107.6900	110.3500	107.6900	109.8700	+0.329%	80,825	+2.749%
2025-03-28	110.9100	112.5900	108.7000	109.5100	-1.732%	56,497	+3.086%
2025-03-27	111.8600	112.7499	111.0200	111.4400	-0.384%	60,667	+1.301%
2025-03-26	112.5000	114.0100	111.3680	111.8700	+0.081%	71,218	+0.912%
2025-03-25	112.5400	112.9700	111.5500	111.7800	-0.658%	60,917	+0.993%
2025-03-24	111.3600	112.5400	111.1000	112.5200	+2.655%	78,787	+0.329%
2025-03-21	109.0000	112.2300	107.3550	109.6100	-0.009%	428,157	+2.992%
2025-03-20	110.1000	112.6450	109.5700	109.6200	-1.332%	91,669	+2.983%
2025-03-19	110.2800	111.9000	109.7650	111.1000	+0.680%	107,196	+1.611%
2025-03-18	110.4400	111.0500	109.4900	110.3500	-0.702%	81,752	+2.302%

document.getElementById("pmbVc0").onerror = function(){this.style.display='none';}; .dark-mode .LdnCr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LdnCr4{ color: #333333; background-color: white; border: 2px solid #333333; }BANFBancfirst Corpstock NASDAQ

BANF
Bancfirst Corp
stock NASDAQ