Dark

BANF
Bancfirst Corp
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

115.64USD-0.657%(-0.76)117,504

71.31Bid 148.22Ask 76.91Spread

Pre-market

0.00USD-100.000%(-116.40)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

115.64USD+0.004%(0.00)36,437

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	115.5700	116.2600	114.1300	115.6400	-0.653%	117,504	0.000%
2026-07-20	115.9800	116.4900	114.5700	116.4000	+0.224%	127,456	-0.653%
2026-07-17	118.5500	119.2300	115.4900	116.1400	-3.249%	139,824	-0.431%
2026-07-16	117.2700	121.0300	117.2700	120.0400	+2.310%	152,094	-3.665%
2026-07-15	115.7200	117.7600	115.1650	117.3300	+1.999%	147,888	-1.440%
2026-07-14	114.9600	116.1500	114.1800	115.0300	+0.113%	107,198	+0.530%
2026-07-13	114.4200	115.3300	113.5550	114.9000	+0.719%	114,693	+0.644%
2026-07-10	114.1600	114.7900	113.6600	114.0800	+0.035%	100,756	+1.367%
2026-07-09	112.4700	114.6350	112.4700	114.0400	+1.486%	109,336	+1.403%
2026-07-08	113.5500	113.6950	112.0100	112.3700	-1.706%	194,426	+2.910%
2026-07-07	114.8600	115.9900	114.0600	114.3200	+0.017%	118,353	+1.155%
2026-07-06	114.3100	114.7550	112.8050	114.3000	+0.290%	170,651	+1.172%
2026-07-02	115.9500	117.0050	113.3600	113.9700	-0.671%	153,289	+1.465%
2026-07-01	111.7800	115.0350	111.0200	114.7400	+3.248%	209,969	+0.784%
2026-06-30	111.6700	111.7200	110.3100	111.1300	-1.015%	202,238	+4.058%
2026-06-29	114.0900	114.3200	111.3900	112.2700	-2.016%	292,194	+3.002%
2026-06-26	113.9600	115.5600	113.5350	114.5800	+1.130%	923,835	+0.925%
2026-06-25	114.0600	116.1300	112.7400	113.3000	-0.823%	209,751	+2.065%
2026-06-24	112.2300	114.2400	112.2300	114.2400	+2.009%	172,941	+1.225%
2026-06-23	112.0700	112.8000	111.0350	111.9900	+0.584%	227,667	+3.259%
2026-06-22	111.3100	112.5800	110.8700	111.3400	+0.027%	222,901	+3.862%
2026-06-18	111.7700	113.2900	110.8800	111.3100	+0.578%	455,254	+3.890%
2026-06-17	113.5100	115.6600	109.6500	110.6700	-2.930%	292,768	+4.491%
2026-06-16	114.6000	115.9600	113.5901	114.0100	+0.538%	194,638	+1.430%
2026-06-15	116.5500	117.5000	113.3200	113.4000	-2.468%	147,831	+1.975%
2026-06-12	115.3200	116.5500	114.6400	116.2700	+1.857%	165,059	-0.542%
2026-06-11	114.0500	115.0000	112.1639	114.1500	+0.088%	150,272	+1.305%
2026-06-10	113.3100	115.2500	113.0600	114.0500	+1.081%	167,913	+1.394%
2026-06-09	111.4500	114.3800	111.4500	112.8300	+1.869%	126,592	+2.490%
2026-06-08	110.6300	112.4100	110.3550	110.7600	+0.353%	144,205	+4.406%
2026-06-05	110.1800	111.7000	110.0000	110.3700	+0.263%	138,183	+4.775%
2026-06-04	108.3500	111.1400	108.3500	110.0800	+2.706%	226,097	+5.051%
2026-06-03	109.5100	109.5100	106.8950	107.1800	-2.537%	141,688	+7.893%
2026-06-02	107.8400	110.6200	107.8400	109.9700	+1.374%	172,488	+5.156%
2026-06-01	109.4000	109.9900	107.7500	108.4800	-1.641%	128,125	+6.600%
2026-05-29	110.1600	110.8499	109.2600	110.2900	-0.172%	173,766	+4.851%
2026-05-28	110.1600	112.0800	109.0500	110.4800	-0.289%	135,147	+4.671%
2026-05-27	112.4200	113.9199	110.2400	110.8000	-1.406%	104,832	+4.368%
2026-05-26	111.8700	113.5100	110.7950	112.3800	+0.961%	156,678	+2.901%
2026-05-22	111.4400	112.4000	110.7600	111.3100	0.000%	78,544	+3.890%
2026-05-21	111.3800	112.0000	109.9500	111.3100	+0.243%	78,057	+3.890%
2026-05-20	108.5800	111.0700	107.5150	111.0400	+2.587%	190,569	+4.143%
2026-05-19	107.7800	110.7600	106.5800	108.2400	+0.427%	176,996	+6.837%
2026-05-18	107.2600	108.9900	105.5694	107.7800	+0.918%	187,329	+7.293%
2026-05-15	108.8300	109.6550	106.5500	106.8000	-1.910%	202,947	+8.277%
2026-05-14	109.2100	111.1700	108.5500	108.8800	+0.443%	142,669	+6.209%
2026-05-13	109.8000	110.6000	107.9800	108.4000	-1.428%	118,786	+6.679%
2026-05-12	111.3900	111.5400	107.7400	109.9700	-0.910%	96,370	+5.156%
2026-05-11	113.4700	114.9500	110.1600	110.9800	-1.744%	112,461	+4.199%
2026-05-08	112.6800	113.5450	109.7748	112.9500	-0.256%	128,296	+2.382%
2026-05-07	114.7300	115.4850	112.9950	113.2400	-1.109%	122,048	+2.119%
2026-05-06	115.0000	116.1500	113.1600	114.5100	-0.017%	148,346	+0.987%
2026-05-05	111.8600	114.9700	110.6550	114.5300	+2.754%	130,506	+0.969%
2026-05-04	111.9400	113.6550	111.0800	111.4600	-1.021%	103,688	+3.750%
2026-05-01	112.3000	114.1200	110.5700	112.6100	+0.896%	98,868	+2.691%
2026-04-30	110.9100	113.2500	109.9000	111.6100	+0.189%	177,866	+3.611%
2026-04-29	113.1800	113.3650	111.1550	111.4000	-2.409%	81,692	+3.806%
2026-04-28	115.5300	116.4800	113.8150	114.1500	-0.558%	181,163	+1.305%
2026-04-27	113.5300	115.1700	113.3200	114.7900	+1.110%	78,641	+0.740%
2026-04-24	114.3700	115.1000	111.2800	113.5300	-1.149%	70,615	+1.859%
2026-04-23	114.1100	115.7350	114.0750	114.8500	+0.799%	93,456	+0.688%
2026-04-22	114.5400	115.3200	113.3750	113.9400	-0.184%	79,109	+1.492%
2026-04-21	115.0000	115.9700	112.5700	114.1500	-0.911%	109,509	+1.305%
2026-04-20	117.1200	119.5350	113.2900	115.2000	-1.302%	214,184	+0.382%
2026-04-17	116.3200	121.8900	115.3100	116.7200	+4.522%	311,158	-0.925%
2026-04-16	112.1700	113.0500	111.4500	111.6700	-1.124%	113,372	+3.555%
2026-04-15	114.3800	114.7300	112.0800	112.9400	-1.216%	99,467	+2.391%
2026-04-14	114.1400	115.0500	112.0701	114.3300	-0.148%	107,120	+1.146%
2026-04-13	113.4600	114.9050	112.2800	114.5000	+0.650%	72,037	+0.996%
2026-04-10	114.7300	114.8400	112.9800	113.7600	-1.121%	102,511	+1.653%
2026-04-09	112.5900	116.4600	112.1350	115.0500	+1.913%	109,195	+0.513%
2026-04-08	114.1100	115.0000	112.7750	112.8900	+2.015%	156,938	+2.436%
2026-04-07	109.4600	110.9000	109.3800	110.6600	+0.545%	113,305	+4.500%
2026-04-06	108.5900	110.2800	107.8300	110.0600	+0.908%	92,536	+5.070%
2026-04-02	107.5700	109.2400	106.8900	109.0700	-0.137%	56,430	+6.024%
2026-04-01	109.0800	112.8500	108.7000	109.2200	+0.664%	114,039	+5.878%
2026-03-31	109.1100	110.0700	107.2100	108.5000	+0.537%	186,077	+6.581%
2026-03-30	107.2100	109.0000	106.8850	107.9200	+1.124%	132,860	+7.153%
2026-03-27	107.4500	107.5100	106.1000	106.7200	-1.504%	102,587	+8.358%
2026-03-26	106.1000	108.5900	105.9900	108.3500	+1.437%	112,244	+6.728%
2026-03-25	109.3800	110.4400	106.3900	106.8150	-1.571%	115,886	+8.262%
2026-03-24	105.9700	109.6900	105.8950	108.5200	+1.307%	248,938	+6.561%
2026-03-23	107.3400	110.1600	106.5400	107.1200	+2.116%	273,488	+7.954%
2026-03-20	104.2000	105.6600	102.6600	104.9000	+0.672%	613,268	+10.238%
2026-03-19	102.6000	105.0100	101.4800	104.2000	+0.813%	231,964	+10.979%
2026-03-18	105.2100	105.5700	102.8900	103.3600	-2.555%	267,201	+11.881%
2026-03-17	108.1900	109.3050	105.7900	106.0700	-1.100%	135,240	+9.022%
2026-03-16	106.9200	107.6050	106.1000	107.2500	+1.122%	145,588	+7.823%
2026-03-13	107.9000	113.9000	105.8150	106.0600	-0.730%	116,219	+9.033%
2026-03-12	104.7300	107.8100	104.6800	106.8400	-0.150%	115,007	+8.237%
2026-03-11	107.6300	108.4000	105.7977	107.0000	-1.164%	95,639	+8.075%
2026-03-10	108.2900	110.6200	106.5500	108.2600	-0.414%	125,869	+6.817%
2026-03-09	107.3900	109.6100	104.0600	108.7100	-0.110%	190,169	+6.375%
2026-03-06	108.6300	109.1500	105.7000	108.8300	-2.386%	105,931	+6.257%
2026-03-05	111.6900	113.7750	110.8150	111.4900	-1.293%	173,583	+3.722%
2026-03-04	114.6400	114.9700	112.0968	112.9500	-0.370%	173,542	+2.382%
2026-03-03	111.0100	115.6299	109.9100	113.3700	+0.319%	134,524	+2.002%
2026-03-02	107.9000	113.4600	107.9000	113.0100	+2.736%	145,855	+2.327%
2026-02-27	113.4600	114.2550	108.6800	110.0000	-4.836%	180,808	+5.127%
2026-02-26	114.9500	116.8400	114.5200	115.5900	+1.173%	118,559	+0.043%
2026-02-25	112.7300	114.3900	111.4000	114.2500	+2.411%	313,237	+1.217%
2026-02-24	111.0300	112.7900	110.1200	111.5600	+0.859%	141,421	+3.657%
2026-02-23	116.5200	116.7900	110.0400	110.6100	-5.267%	138,830	+4.548%
2026-02-20	115.2100	116.7600	114.0300	116.7600	+1.416%	99,036	-0.959%
2026-02-19	115.5600	116.7000	114.2800	115.1300	-1.151%	92,656	+0.443%
2026-02-18	116.9600	118.7100	115.5400	116.4700	-0.308%	78,799	-0.713%
2026-02-17	118.3700	119.2800	116.8300	116.8300	-0.722%	72,406	-1.019%
2026-02-13	116.6600	117.6900	114.1300	117.6800	+1.501%	65,189	-1.734%
2026-02-12	117.7000	117.9150	114.1739	115.9400	-0.515%	72,494	-0.259%
2026-02-11	119.9900	122.2050	115.8700	116.5400	-2.583%	101,538	-0.772%
2026-02-10	119.9400	121.0250	119.0000	119.6300	-0.631%	99,392	-3.335%
2026-02-09	118.6900	120.9400	118.3400	120.3900	+1.134%	78,029	-3.946%
2026-02-06	117.9500	120.0000	116.8150	119.0400	+2.014%	128,833	-2.856%
2026-02-05	116.3800	118.8700	115.7550	116.6900	+0.189%	90,399	-0.900%
2026-02-04	113.8900	117.5450	113.6800	116.4700	+3.062%	75,384	-0.713%
2026-02-03	111.7200	114.0800	110.5300	113.0100	+0.812%	118,578	+2.327%
2026-02-02	110.2600	112.9400	110.2600	112.1000	+1.955%	112,575	+3.158%
2026-01-30	108.7900	110.2300	108.5000	109.9500	+0.714%	201,968	+5.175%
2026-01-29	108.2200	109.5300	107.9900	109.1700	+1.140%	115,148	+5.927%
2026-01-28	109.0000	110.0650	107.9400	107.9400	-1.199%	86,952	+7.134%
2026-01-27	108.7600	109.5200	108.1900	109.2500	+0.608%	73,756	+5.849%
2026-01-26	108.1800	109.7825	107.3100	108.5900	+0.111%	128,533	+6.492%
2026-01-23	115.9200	117.0000	107.4450	108.4700	-7.575%	279,044	+6.610%
2026-01-22	115.9800	117.9099	115.9800	117.3600	+1.225%	108,689	-1.466%
2026-01-21	112.4700	116.5100	112.4700	115.9400	+3.926%	134,180	-0.259%
2026-01-20	111.0700	113.2450	110.8200	111.5600	-1.091%	70,083	+3.657%
2026-01-16	113.9300	114.9500	112.7700	112.7900	-1.317%	92,215	+2.527%
2026-01-15	111.8400	114.5032	108.1250	114.2950	+2.442%	76,345	+1.177%
2026-01-14	109.1000	111.6300	108.3177	111.5700	+2.320%	92,573	+3.648%
2026-01-13	109.0500	109.4500	107.6501	109.0400	+0.230%	57,879	+6.053%
2026-01-12	109.2800	109.4400	108.0876	108.7900	-1.440%	99,607	+6.297%
2026-01-09	112.3500	113.2900	105.0500	110.3800	-1.736%	143,436	+4.765%
2026-01-08	108.3200	112.8000	107.7700	112.3300	+3.702%	149,320	+2.947%
2026-01-07	108.6800	108.6800	107.0601	108.3200	-0.184%	112,974	+6.758%
2026-01-06	106.5500	108.7300	105.6200	108.5200	+1.269%	117,896	+6.561%
2026-01-05	105.8900	111.4900	105.8600	107.1600	+0.648%	143,507	+7.913%
2026-01-02	106.2500	108.7000	104.4900	106.4700	+0.424%	157,083	+8.613%
2025-12-31	108.1500	108.1500	105.6400	106.0200	-1.888%	184,644	+9.074%
2025-12-30	108.3000	108.8100	107.2400	108.0600	-0.222%	88,447	+7.015%
2025-12-29	109.7300	109.7300	108.1200	108.3000	-1.303%	62,841	+6.777%
2025-12-26	109.8000	110.6400	108.9101	109.7300	+0.128%	68,801	+5.386%
2025-12-24	110.2100	110.8250	109.1000	109.5900	-0.490%	97,990	+5.521%
2025-12-23	110.7800	111.9600	110.1250	110.1300	-1.184%	69,814	+5.003%
2025-12-22	112.7800	113.4100	109.6050	111.4500	-1.021%	205,850	+3.760%
2025-12-19	112.0700	112.9900	111.1200	112.6000	+0.124%	438,383	+2.700%
2025-12-18	112.5600	113.4358	111.5100	112.4600	+0.653%	109,727	+2.828%
2025-12-17	112.4500	114.6000	111.3200	111.7300	-0.992%	93,269	+3.500%
2025-12-16	114.1000	114.5000	112.2500	112.8500	-0.791%	166,788	+2.472%
2025-12-15	114.4000	115.0000	112.4950	113.7500	+0.415%	138,515	+1.662%
2025-12-12	114.1100	114.3200	112.1400	113.2800	-0.123%	113,789	+2.083%
2025-12-11	111.7400	114.2450	111.2668	113.4200	+1.440%	111,839	+1.957%
2025-12-10	108.5400	112.8200	108.5400	111.8100	+2.781%	165,913	+3.425%
2025-12-09	109.1000	110.6800	108.6101	108.7850	-0.234%	83,072	+6.301%
2025-12-08	109.8200	110.5899	108.7500	109.0400	-0.283%	153,695	+6.053%
2025-12-05	110.1000	111.0000	108.4501	109.3500	-0.753%	94,582	+5.752%
2025-12-04	110.5900	112.0000	108.5050	110.1800	-0.926%	123,026	+4.956%
2025-12-03	112.1400	113.0600	110.2600	111.2100	-0.224%	157,928	+3.983%
2025-12-02	111.9000	112.2800	110.0000	111.4600	+0.433%	131,689	+3.750%
2025-12-01	109.8600	112.5300	107.6569	110.9800	+0.126%	103,052	+4.199%
2025-11-28	111.5300	112.0100	107.4401	110.8400	-0.690%	71,455	+4.331%
2025-11-26	112.4700	113.8800	111.2250	111.6100	-1.405%	180,716	+3.611%
2025-11-25	111.7700	114.9300	111.7700	113.2000	+1.982%	114,203	+2.155%
2025-11-24	110.0400	112.0000	108.6150	111.0000	+0.516%	86,950	+4.180%
2025-11-21	106.6900	112.0000	105.5500	110.4300	+3.690%	166,718	+4.718%
2025-11-20	108.9900	109.7200	105.5500	106.5000	-1.142%	149,935	+8.582%
2025-11-19	107.6500	109.2600	107.1750	107.7300	+0.074%	109,363	+7.342%
2025-11-18	106.7300	109.4800	105.7000	107.6500	+0.655%	163,225	+7.422%
2025-11-17	110.9700	111.1700	105.7400	106.9500	-3.761%	129,958	+8.125%
2025-11-14	110.1800	111.4300	108.4800	111.1300	+0.862%	103,813	+4.058%
2025-11-13	111.5800	113.0000	109.7800	110.1800	-1.844%	104,223	+4.956%
2025-11-12	112.7900	114.9000	111.7200	112.2500	-0.576%	118,477	+3.020%
2025-11-11	112.6300	113.9800	111.2300	112.9000	+0.151%	108,576	+2.427%
2025-11-10	111.1900	113.1685	110.7600	112.7300	+1.825%	103,597	+2.581%
2025-11-07	108.9300	110.8100	107.6600	110.7100	+2.046%	130,979	+4.453%
2025-11-06	110.0000	110.4900	108.4400	108.4900	-1.943%	108,238	+6.590%
2025-11-05	109.2400	111.3900	107.4401	110.6400	+1.663%	77,156	+4.519%
2025-11-04	107.9100	109.0100	107.0000	108.8300	+0.554%	108,221	+6.257%
2025-11-03	108.2700	109.5250	106.7100	108.2300	-0.579%	130,887	+6.847%
2025-10-31	108.9000	109.3800	107.9150	108.8600	-0.784%	136,410	+6.228%
2025-10-30	108.9200	111.0000	108.9200	109.7200	+0.247%	88,157	+5.396%
2025-10-29	110.9200	113.0200	108.9350	109.4500	-1.865%	130,075	+5.656%
2025-10-28	112.5800	112.5800	110.7500	111.5300	-0.933%	100,813	+3.685%
2025-10-27	113.0700	113.1900	111.5700	112.5800	-0.168%	67,245	+2.718%
2025-10-24	112.3200	113.0801	111.6500	112.7700	+1.321%	68,830	+2.545%
2025-10-23	112.5700	113.6200	111.1100	111.3000	-1.269%	82,181	+3.899%
2025-10-22	113.5900	115.0900	112.2400	112.7300	-0.318%	121,516	+2.581%
2025-10-21	114.5300	115.0000	112.9100	113.0900	-1.515%	84,292	+2.255%
2025-10-20	113.1000	115.0000	112.5600	114.8300	+1.682%	107,493	+0.705%
2025-10-17	115.1800	119.0000	112.5400	112.9300	-1.526%	170,665	+2.400%
2025-10-16	122.3200	123.0000	113.8100	114.6800	-6.529%	189,659	+0.837%
2025-10-15	126.0200	126.1350	122.1050	122.6900	-2.142%	85,741	-5.746%
2025-10-14	120.0000	125.6650	120.0000	125.3750	+3.753%	115,957	-7.765%
2025-10-13	121.3800	121.6000	119.9700	120.8400	+0.625%	142,732	-4.303%
2025-10-10	124.0400	125.1200	119.8500	120.0900	-3.325%	115,626	-3.706%
2025-10-09	124.8400	124.8700	123.1300	124.2200	-0.711%	64,157	-6.907%
2025-10-08	126.8600	127.4550	125.0000	125.1100	-0.785%	66,962	-7.569%
2025-10-07	126.9900	128.8700	125.9500	126.1000	-0.873%	117,029	-8.295%
2025-10-06	127.4100	128.9500	125.7250	127.2100	+0.537%	132,497	-9.095%
2025-10-03	124.7900	127.3200	124.7900	126.5300	+1.301%	113,234	-8.607%
2025-10-02	124.9000	126.0000	123.4986	124.9050	-0.260%	70,245	-7.418%
2025-10-01	125.5200	126.7500	124.0000	125.2300	-0.965%	88,941	-7.658%
2025-09-30	126.9200	127.9400	124.8600	126.4500	-0.987%	102,547	-8.549%
2025-09-29	130.9900	131.3950	127.4600	127.7100	-2.355%	163,261	-9.451%
2025-09-26	130.8600	132.2900	130.2300	130.7900	+0.299%	95,851	-11.583%
2025-09-25	130.7800	131.0800	129.5700	130.4000	-0.466%	90,220	-11.319%
2025-09-24	129.7400	131.8300	129.5500	131.0100	+0.866%	116,280	-11.732%
2025-09-23	129.6800	131.9800	129.1550	129.8850	+0.507%	128,391	-10.967%
2025-09-22	131.0700	131.5250	129.1300	129.2300	-1.957%	134,014	-10.516%
2025-09-19	135.3700	135.4150	131.8100	131.8100	-2.579%	434,301	-12.268%
2025-09-18	132.0600	135.3750	131.9900	135.3000	+3.180%	164,627	-14.531%
2025-09-17	129.4200	133.7500	129.0000	131.1300	+1.675%	149,186	-11.813%
2025-09-16	132.6300	133.6650	128.8850	128.9700	-3.183%	160,078	-10.336%
2025-09-15	133.9900	135.0500	132.8800	133.2100	-0.247%	252,194	-13.190%
2025-09-12	134.4400	135.0000	133.2500	133.5400	-0.751%	117,064	-13.404%
2025-09-11	134.1600	135.0000	133.8500	134.5500	+0.425%	137,789	-14.054%
2025-09-10	133.7900	135.0000	133.5000	133.9800	-0.060%	117,716	-13.689%
2025-09-09	135.0100	135.7300	133.0500	134.0600	-0.909%	110,015	-13.740%
2025-09-08	134.7300	135.7600	133.5800	135.2900	+0.760%	82,120	-14.524%
2025-09-05	136.7900	138.7700	133.8100	134.2700	-1.619%	114,518	-13.875%
2025-09-04	133.9700	136.5900	133.5950	136.4800	+2.209%	91,104	-15.270%
2025-09-03	132.5700	133.8600	132.3700	133.5300	+0.459%	74,666	-13.398%
2025-09-02	131.4400	133.0100	130.1000	132.9200	-0.038%	76,886	-13.000%
2025-08-29	134.3200	134.9900	132.9700	132.9700	-0.961%	98,035	-13.033%
2025-08-28	134.4900	134.5000	133.0400	134.2600	+0.306%	102,670	-13.869%
2025-08-27	132.5500	134.1300	132.5500	133.8500	+0.738%	81,124	-13.605%
2025-08-26	131.6500	133.1900	129.9600	132.8700	+0.781%	107,941	-12.968%
2025-08-25	131.7000	133.1600	130.6301	131.8400	-0.798%	99,365	-12.288%
2025-08-22	126.0100	133.0000	126.0100	132.9000	+5.896%	139,482	-12.987%
2025-08-21	126.1500	126.4400	125.1000	125.5000	-0.728%	102,716	-7.857%
2025-08-20	125.6300	126.6800	125.1400	126.4200	+0.862%	81,689	-8.527%
2025-08-19	124.9800	125.8700	124.4000	125.3400	+0.280%	68,466	-7.739%
2025-08-18	123.4800	124.9900	123.0000	124.9900	+1.544%	96,938	-7.481%
2025-08-15	125.1400	125.1400	122.9200	123.0900	-1.504%	117,315	-6.052%
2025-08-14	125.5100	125.5100	123.8250	124.9700	-1.350%	81,375	-7.466%
2025-08-13	125.0000	127.0000	124.8600	126.6800	+1.441%	136,689	-8.715%
2025-08-12	121.0300	124.9900	121.0300	124.8800	+3.558%	120,287	-7.399%
2025-08-11	121.6800	121.6800	119.8900	120.5900	-0.364%	72,871	-4.105%
2025-08-08	120.8900	121.9100	120.2500	121.0300	+0.900%	59,923	-4.453%
2025-08-07	122.8200	122.8200	119.7300	119.9500	-1.938%	74,235	-3.593%
2025-08-06	123.1700	123.7400	121.3700	122.3200	-0.350%	140,206	-5.461%
2025-08-05	122.8300	122.9000	120.6400	122.7500	-0.098%	111,771	-5.792%
2025-08-04	122.2100	122.9650	121.6000	122.8700	+0.466%	72,853	-5.884%
2025-08-01	123.5000	123.5000	121.1450	122.3000	-1.783%	198,648	-5.446%
2025-07-31	123.9300	125.9600	123.3150	124.5200	-0.408%	134,027	-7.131%
2025-07-30	127.2600	127.7300	124.6200	125.0300	-1.178%	152,216	-7.510%
2025-07-29	127.8100	128.3700	126.3950	126.5200	-0.386%	91,949	-8.599%
2025-07-28	126.8200	127.4750	126.4701	127.0100	+0.300%	75,483	-8.952%
2025-07-25	126.6900	127.1300	125.6800	126.6300	-0.173%	67,341	-8.679%
2025-07-24	128.2600	128.9000	126.7200	126.8500	-1.567%	90,535	-8.837%
2025-07-23	132.0500	132.0500	128.0650	128.8700	-1.873%	114,310	-10.266%
2025-07-22	133.0700	134.1299	131.3200	131.3300	-1.374%	132,724	-11.947%
2025-07-21	135.9300	135.9300	132.8800	133.1600	-1.582%	200,352	-13.157%
2025-07-18	136.8500	137.4000	131.4600	135.3000	+3.062%	231,659	-14.531%
2025-07-17	127.8200	132.6400	126.5600	131.2800	+2.715%	269,399	-11.913%
2025-07-16	127.3900	128.6200	125.5400	127.8100	+1.188%	144,356	-9.522%
2025-07-15	130.9400	131.2350	126.3000	126.3100	-3.565%	224,456	-8.447%
2025-07-14	128.1500	131.2450	128.1500	130.9800	+1.598%	275,505	-11.712%
2025-07-11	130.6700	130.8100	128.7600	128.9200	-1.520%	248,360	-10.301%
2025-07-10	130.0600	131.7850	129.0700	130.9100	+0.661%	204,180	-11.665%
2025-07-09	130.6900	131.0500	129.3100	130.0500	+0.158%	78,068	-11.080%
2025-07-08	129.4900	131.0700	127.6500	129.8450	+0.390%	173,423	-10.940%
2025-07-07	130.3400	132.0000	128.5400	129.3400	-1.530%	140,503	-10.592%
2025-07-03	130.8800	131.9500	129.3467	131.3500	+1.132%	50,279	-11.960%
2025-07-02	128.1000	129.9500	124.9850	129.8800	+1.851%	104,479	-10.964%
2025-07-01	123.4900	128.7500	121.3900	127.5200	+3.155%	97,641	-9.316%
2025-06-30	124.7100	125.1800	123.5400	123.6200	-1.112%	85,341	-6.455%
2025-06-27	125.5100	126.0450	123.9500	125.0100	+0.176%	611,925	-7.495%
2025-06-26	123.0800	125.9199	121.9200	124.7900	+1.587%	70,593	-7.332%
2025-06-25	123.3900	123.6450	122.0450	122.8400	-0.446%	80,818	-5.861%
2025-06-24	124.0000	125.3750	122.7300	123.3900	+0.016%	104,575	-6.281%
2025-06-23	119.4000	123.4500	119.2700	123.3700	+3.221%	85,657	-6.266%
2025-06-20	119.4000	119.7500	117.9250	119.5200	+0.827%	191,813	-3.246%
2025-06-18	117.8500	120.0248	117.2675	118.5400	+0.424%	72,817	-2.446%
2025-06-17	117.8500	119.0000	117.5950	118.0400	-0.798%	77,979	-2.033%
2025-06-16	121.1900	121.8000	118.6100	118.9900	-0.759%	122,657	-2.815%
2025-06-13	121.4400	122.1100	119.7900	119.9000	-2.686%	109,524	-3.553%
2025-06-12	122.5200	123.5400	121.4650	123.2100	-0.004%	69,475	-6.144%
2025-06-11	125.5000	125.5000	122.6600	123.2150	-1.499%	72,636	-6.148%
2025-06-10	123.4800	125.2600	123.0700	125.0900	+1.716%	79,596	-7.555%
2025-06-09	122.9700	124.6550	122.3200	122.9800	-0.065%	83,356	-5.968%
2025-06-06	122.4800	123.5800	121.9600	123.0600	+1.947%	76,569	-6.030%
2025-06-05	121.8300	122.0900	120.2000	120.7100	-0.960%	72,210	-4.200%
2025-06-04	123.5000	124.4700	121.7300	121.8800	-1.591%	55,250	-5.120%
2025-06-03	121.6300	124.4900	121.1000	123.8500	+1.491%	71,719	-6.629%
2025-06-02	123.7600	124.0300	121.5400	122.0300	-1.354%	82,991	-5.236%
2025-05-30	123.8700	124.1500	122.0950	123.7050	-0.266%	110,118	-6.520%
2025-05-29	123.6600	126.2500	122.6700	124.0350	+0.255%	58,086	-6.768%
2025-05-28	125.5300	126.2650	123.1300	123.7200	-1.926%	78,965	-6.531%
2025-05-27	123.9300	126.7850	123.1200	126.1500	+2.678%	91,847	-8.331%
2025-05-23	121.2100	123.8150	121.2100	122.8600	-0.775%	68,972	-5.877%
2025-05-22	124.8400	126.2600	123.8200	123.8200	-1.660%	76,334	-6.606%
2025-05-21	128.9200	129.1000	125.6200	125.9100	-2.802%	100,564	-8.157%
2025-05-20	130.0000	130.0800	128.7000	129.5400	-0.323%	69,050	-10.730%
2025-05-19	127.9400	129.9700	127.2550	129.9600	+1.136%	88,277	-11.019%
2025-05-16	128.0500	129.2200	125.9900	128.5000	+0.203%	79,382	-10.008%
2025-05-15	128.2900	128.9700	127.3900	128.2400	+0.289%	95,643	-9.825%
2025-05-14	128.0000	128.8000	127.3500	127.8700	-0.436%	101,178	-9.564%
2025-05-13	125.0100	128.5600	122.5000	128.4300	+0.801%	117,177	-9.959%
2025-05-12	126.3200	128.9600	126.2700	127.4100	+3.468%	123,014	-9.238%
2025-05-09	122.9000	123.3500	121.9900	123.1400	+0.114%	62,218	-6.091%
2025-05-08	122.4700	123.4300	121.0375	123.0000	+1.619%	71,449	-5.984%
2025-05-07	122.0400	122.0950	120.4850	121.0400	+0.340%	98,577	-4.461%
2025-05-06	117.1000	121.3788	117.1000	120.6300	-0.724%	64,473	-4.137%
2025-05-05	120.3900	122.0300	120.3900	121.5100	+0.231%	81,033	-4.831%
2025-05-02	120.1900	121.6900	118.6800	121.2300	+1.848%	92,710	-4.611%
2025-05-01	117.7800	119.6100	117.0400	119.0300	+1.027%	88,132	-2.848%
2025-04-30	116.3000	118.2700	116.3000	117.8200	-1.249%	125,056	-1.850%
2025-04-29	118.7000	119.8700	117.5200	119.3100	+0.548%	61,609	-3.076%
2025-04-28	118.1900	118.9450	116.9800	118.6600	+0.457%	73,607	-2.545%
2025-04-25	117.8400	118.5000	116.6102	118.1200	-0.864%	82,779	-2.100%
2025-04-24	118.3400	119.6400	117.7000	119.1500	+0.312%	107,133	-2.946%
2025-04-23	118.2800	121.0800	117.5700	118.7800	+1.782%	151,040	-2.644%
2025-04-22	113.2400	117.2550	113.0200	116.7000	+3.201%	102,063	-0.908%
2025-04-21	110.3000	113.7700	109.0400	113.0800	+3.232%	174,428	+2.264%
2025-04-17	107.1600	110.0900	106.0000	109.5400	+1.888%	151,461	+5.569%
2025-04-16	106.2300	107.7400	105.3100	107.5100	+1.425%	92,974	+7.562%
2025-04-15	102.8500	106.1800	102.8200	106.0000	+1.855%	80,245	+9.094%
2025-04-14	104.1300	104.6200	101.2200	104.0700	+1.275%	84,036	+11.118%
2025-04-11	102.0600	103.4000	100.3300	102.7600	-0.417%	100,477	+12.534%
2025-04-10	105.8000	106.3800	100.6800	103.1900	-4.710%	113,948	+12.065%
2025-04-09	100.2800	110.2250	99.7750	108.2900	+6.083%	140,260	+6.787%
2025-04-08	106.4600	106.4800	100.3300	102.0800	-0.961%	137,803	+13.284%
2025-04-07	97.9300	105.9750	97.9300	103.0700	+2.629%	321,528	+12.196%
2025-04-04	99.0100	101.3650	97.0200	100.4300	-1.674%	148,145	+15.145%
2025-04-03	104.8300	108.7900	101.8950	102.1400	-7.137%	117,654	+13.217%
2025-04-02	108.3000	110.1350	108.3000	109.9900	+0.301%	74,591	+5.137%
2025-04-01	109.0600	111.0000	108.4100	109.6600	-0.191%	69,935	+5.453%
2025-03-31	107.6900	110.3500	107.6900	109.8700	+0.329%	80,825	+5.252%
2025-03-28	110.9100	112.5900	108.7000	109.5100	-1.732%	56,497	+5.598%
2025-03-27	111.8600	112.7499	111.0200	111.4400	-0.384%	60,667	+3.769%
2025-03-26	112.5000	114.0100	111.3680	111.8700	+0.081%	71,218	+3.370%
2025-03-25	112.5400	112.9700	111.5500	111.7800	-0.658%	60,917	+3.453%
2025-03-24	111.3600	112.5400	111.1000	112.5200	+2.655%	78,787	+2.773%
2025-03-21	109.0000	112.2300	107.3550	109.6100	-0.009%	428,157	+5.501%
2025-03-20	110.1000	112.6450	109.5700	109.6200	-1.332%	91,669	+5.492%
2025-03-19	110.2800	111.9000	109.7650	111.1000	+0.680%	107,196	+4.086%
2025-03-18	110.4400	111.0500	109.4900	110.3500	-0.702%	81,752	+4.794%
2025-03-17	111.7100	112.1800	110.2500	111.1300	-0.385%	93,674	+4.058%
2025-03-14	109.9300	111.7500	108.4000	111.5600	+2.124%	77,661	+3.657%
2025-03-13	109.4100	111.4150	108.4900	109.2400	+0.009%	85,289	+5.859%
2025-03-12	110.2800	113.0400	108.0500	109.2300	+0.719%	68,225	+5.868%
2025-03-11	109.0900	111.2500	108.0100	108.4500	+0.157%	96,571	+6.630%
2025-03-10	111.1700	112.5800	107.8600	108.2800	-3.990%	131,301	+6.797%
2025-03-07	113.2500	114.2350	110.2700	112.7800	-0.274%	175,021	+2.536%
2025-03-06	113.5600	114.0000	112.2700	113.0900	-1.806%	117,978	+2.255%
2025-03-05	114.6000	116.0950	113.4000	115.1700	+0.183%	82,386	+0.408%
2025-03-04	117.5100	117.5100	113.5800	114.9600	-2.938%	91,942	+0.592%
2025-03-03	118.9100	121.1500	117.7800	118.4400	-0.771%	108,269	-2.364%
2025-02-28	116.9900	119.9700	116.8450	119.3600	+2.236%	117,719	-3.117%
2025-02-27	116.8900	118.3500	115.8200	116.7500	+0.017%	65,394	-0.951%
2025-02-26	117.4200	117.9100	116.0100	116.7300	-0.630%	65,998	-0.934%
2025-02-25	117.2300	118.5000	117.0050	117.4700	+0.746%	106,189	-1.558%
2025-02-24	116.9100	117.6900	115.4650	116.6000	+0.483%	110,288	-0.823%
2025-02-21	118.7400	119.8500	115.6600	116.0400	-1.394%	113,028	-0.345%
2025-02-20	118.8500	119.2750	116.3750	117.6800	-1.548%	69,107	-1.734%
2025-02-19	120.0900	120.7350	118.7100	119.5300	-1.459%	82,303	-3.254%
2025-02-18	119.0800	121.5300	118.7100	121.3000	+1.557%	69,447	-4.666%
2025-02-14	120.4000	121.0000	118.7400	119.4400	-0.425%	57,662	-3.182%
2025-02-13	120.1600	120.5100	118.3700	119.9500	+0.994%	61,402	-3.593%
2025-02-12	120.3100	120.7250	118.6750	118.7700	-3.116%	81,003	-2.635%
2025-02-11	119.1200	122.6100	119.1200	122.5900	+1.997%	79,685	-5.669%
2025-02-10	121.0000	121.6699	119.8076	120.1900	-0.727%	91,160	-3.786%
2025-02-07	123.0000	123.0000	119.3400	121.0700	-1.721%	91,755	-4.485%
2025-02-06	122.2900	123.2900	121.4950	123.1900	+0.951%	80,109	-6.129%
2025-02-05	121.0500	122.1200	118.2100	122.0300	+1.287%	82,271	-5.236%
2025-02-04	116.6500	120.5300	115.6575	120.4800	+3.381%	93,770	-4.017%
2025-02-03	118.2200	119.3599	114.7330	116.5400	-2.133%	97,030	-0.772%
2025-01-31	117.7500	121.0700	117.4500	119.0800	+0.126%	458,511	-2.889%
2025-01-30	119.1500	121.0600	117.7150	118.9300	+0.660%	114,029	-2.766%
2025-01-29	118.7900	121.3700	116.1600	118.1500	-1.005%	140,948	-2.124%

document.getElementById("fTv5Hq").onerror = function(){this.style.display='none';}; .dark-mode .P9y6GQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9y6GQ{ color: #333333; background-color: white; border: 2px solid #333333; }BANFBancfirst Corpstock NASDAQ

BANF
Bancfirst Corp
stock NASDAQ