NasdaqGS - Nasdaq Real Time Price USD

BancFirst Corporation (BANF)

89.03 -0.29 (-0.32%)
As of 2:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 90.15 90.15 88.70 89.03 89.03 29,905
Apr 25, 2024 90.82 90.82 88.95 89.32 89.32 79,400
Apr 24, 2024 90.00 92.22 89.21 91.57 91.57 94,100
Apr 23, 2024 91.63 93.26 91.43 92.36 92.36 92,100
Apr 22, 2024 90.00 91.87 89.92 91.28 91.28 154,400
Apr 19, 2024 81.50 89.72 81.50 89.28 89.28 145,200
Apr 18, 2024 81.47 82.43 81.35 82.01 82.01 64,200
Apr 17, 2024 82.57 83.05 81.21 81.27 81.27 45,800
Apr 16, 2024 82.13 82.55 81.51 81.83 81.83 54,400
Apr 15, 2024 82.67 83.12 81.99 82.78 82.78 57,900
Apr 12, 2024 82.43 83.20 81.95 82.78 82.78 65,900
Apr 11, 2024 82.57 83.30 81.47 83.24 83.24 84,100
Apr 10, 2024 83.42 84.56 81.53 82.45 82.45 96,300
Apr 9, 2024 85.84 86.50 85.32 85.84 85.84 35,700
Apr 8, 2024 85.22 85.92 85.01 85.52 85.52 33,100
Apr 5, 2024 84.33 85.79 84.03 84.82 84.82 44,600
Apr 4, 2024 85.77 86.31 84.13 84.65 84.65 55,000
Apr 3, 2024 84.34 85.08 83.98 84.71 84.71 55,000
Apr 2, 2024 84.83 85.12 83.64 85.03 85.03 69,200
Apr 1, 2024 88.45 88.45 85.58 85.78 85.78 48,300
Mar 28, 2024 87.38 88.43 86.70 88.03 88.03 139,100
Mar 27, 2024 0.43 Dividend
Mar 27, 2024 85.51 87.68 85.30 87.60 87.60 54,600
Mar 26, 2024 86.15 86.15 85.05 85.23 84.80 48,700
Mar 25, 2024 86.16 86.78 85.27 85.87 85.44 28,600
Mar 22, 2024 87.56 87.56 85.68 85.80 85.37 47,400
Mar 21, 2024 87.94 88.47 87.18 88.16 87.72 60,800
Mar 20, 2024 83.91 87.83 83.91 87.27 86.83 68,000
Mar 19, 2024 83.90 85.63 83.90 84.30 83.87 42,800
Mar 18, 2024 85.38 85.38 83.45 83.91 83.49 87,200
Mar 15, 2024 85.34 87.18 85.09 85.44 85.01 184,400
Mar 14, 2024 87.26 87.30 84.95 85.61 85.18 87,900
Mar 13, 2024 88.02 88.98 87.00 87.30 86.86 59,200
Mar 12, 2024 88.78 88.83 87.50 88.33 87.88 39,100
Mar 11, 2024 88.30 89.23 88.30 89.12 88.67 32,500
Mar 8, 2024 89.87 90.00 88.96 89.19 88.74 39,800
Mar 7, 2024 89.98 90.68 88.54 88.79 88.34 45,200
Mar 6, 2024 88.67 90.45 86.87 89.15 88.70 90,400
Mar 5, 2024 86.13 88.64 85.25 88.33 87.88 52,100
Mar 4, 2024 87.55 88.25 85.89 86.12 85.69 39,800
Mar 1, 2024 87.42 87.72 85.91 87.15 86.71 54,000
Feb 29, 2024 88.00 88.89 87.02 87.74 87.30 64,700
Feb 28, 2024 86.55 87.43 86.26 86.73 86.29 34,300
Feb 27, 2024 87.61 88.00 86.50 87.26 86.82 50,900
Feb 26, 2024 87.10 87.81 86.33 87.14 86.70 60,000
Feb 23, 2024 87.53 88.32 87.02 87.60 87.16 44,900
Feb 22, 2024 86.99 87.79 86.38 87.72 87.28 66,700
Feb 21, 2024 88.34 88.50 86.72 87.42 86.98 44,500
Feb 20, 2024 88.67 89.44 88.20 88.69 88.24 55,300
Feb 16, 2024 89.81 90.69 89.40 90.04 89.59 60,700
Feb 15, 2024 87.97 91.11 87.83 90.52 90.06 76,600
Feb 14, 2024 86.28 87.41 85.55 87.25 86.81 59,900
Feb 13, 2024 87.51 87.51 83.95 85.22 84.79 100,500
Feb 12, 2024 88.31 91.37 88.31 90.49 90.03 64,700
Feb 9, 2024 86.87 88.81 85.98 88.72 88.27 53,400
Feb 8, 2024 86.49 87.46 86.39 86.90 86.46 44,800
Feb 7, 2024 85.74 87.54 84.99 86.83 86.39 49,200
Feb 6, 2024 86.02 86.66 85.25 86.37 85.93 43,900
Feb 5, 2024 86.32 87.14 85.20 86.33 85.89 66,200
Feb 2, 2024 86.66 88.31 86.04 87.46 87.02 83,600
Feb 1, 2024 89.13 90.14 85.25 88.33 87.88 64,300
Jan 31, 2024 92.30 92.30 88.51 88.51 88.06 67,400
Jan 30, 2024 93.46 94.00 93.21 93.27 92.80 30,700
Jan 29, 2024 92.70 93.74 92.35 93.52 93.05 40,500
Jan 26, 2024 92.48 92.98 92.24 92.86 92.39 29,500
Jan 25, 2024 94.11 94.11 91.71 92.42 91.95 51,100
Jan 24, 2024 93.91 93.91 92.53 93.03 92.56 30,700
Jan 23, 2024 95.73 95.73 92.58 93.30 92.83 59,100
Jan 22, 2024 90.12 94.56 90.12 94.50 94.02 75,000
Jan 19, 2024 89.71 90.05 88.57 90.03 89.58 92,900
Jan 18, 2024 89.02 90.34 88.93 89.96 89.51 46,900
Jan 17, 2024 86.72 88.90 86.32 88.88 88.43 79,600
Jan 16, 2024 90.35 90.56 88.18 88.32 87.87 77,900
Jan 12, 2024 93.49 93.49 90.90 91.85 91.39 46,400
Jan 11, 2024 92.22 95.96 90.82 92.23 91.76 116,400
Jan 10, 2024 92.37 93.09 91.64 93.09 92.62 39,500
Jan 9, 2024 92.43 93.66 91.48 92.80 92.33 49,400
Jan 8, 2024 92.20 93.69 91.97 93.69 93.22 60,900
Jan 5, 2024 92.75 94.31 92.61 92.68 92.21 61,700
Jan 4, 2024 93.87 95.25 93.30 93.55 93.08 55,100
Jan 3, 2024 96.57 96.63 93.35 93.41 92.94 84,000
Jan 2, 2024 96.87 98.33 96.09 96.99 96.50 62,100
Dec 29, 2023 99.04 99.38 96.85 97.33 96.84 64,000
Dec 28, 2023 0.43 Dividend
Dec 28, 2023 100.35 100.62 98.93 99.56 99.06 49,300
Dec 27, 2023 99.60 100.46 99.30 100.06 99.13 49,500
Dec 26, 2023 98.68 100.30 97.67 99.67 98.74 53,600
Dec 22, 2023 97.79 98.75 97.59 98.08 97.17 50,400
Dec 21, 2023 96.87 96.99 95.11 96.92 96.02 86,400
Dec 20, 2023 97.15 99.71 95.42 95.98 95.09 79,300
Dec 19, 2023 94.95 97.05 94.40 96.98 96.08 96,400
Dec 18, 2023 95.39 95.39 92.83 94.15 93.27 88,900
Dec 15, 2023 96.98 96.98 94.36 94.48 93.60 228,000
Dec 14, 2023 97.20 99.25 94.81 96.09 95.19 110,600
Dec 13, 2023 90.04 95.24 89.89 95.19 94.30 95,800
Dec 12, 2023 91.49 91.49 89.65 90.20 89.36 67,800
Dec 11, 2023 92.40 92.73 91.13 91.64 90.79 74,800
Dec 8, 2023 91.62 92.40 90.75 92.20 91.34 56,200
Dec 7, 2023 90.24 91.54 90.20 91.34 90.49 86,400
Dec 6, 2023 90.95 92.49 89.92 90.30 89.46 89,000
Dec 5, 2023 90.76 91.17 88.81 90.22 89.38 90,900
Dec 4, 2023 89.55 91.29 88.79 90.74 89.89 67,300
Dec 1, 2023 86.09 90.91 85.96 90.02 89.18 83,300
Nov 30, 2023 85.86 86.75 85.30 86.63 85.82 80,600
Nov 29, 2023 85.23 86.87 85.23 85.54 84.74 54,400
Nov 28, 2023 86.06 86.06 84.21 84.49 83.70 41,500
Nov 27, 2023 85.48 86.36 84.61 85.96 85.16 36,200
Nov 24, 2023 85.81 86.65 85.35 85.91 85.11 15,800
Nov 22, 2023 86.92 87.68 85.58 86.01 85.21 55,400
Nov 21, 2023 87.00 87.56 85.72 86.09 85.29 78,500
Nov 20, 2023 86.60 87.22 85.75 87.05 86.24 44,800
Nov 17, 2023 87.23 87.80 86.24 86.48 85.67 54,400
Nov 16, 2023 87.96 87.96 85.42 86.16 85.36 41,900
Nov 15, 2023 88.06 89.31 87.27 87.63 86.81 90,800
Nov 14, 2023 83.76 88.52 83.76 88.46 87.64 94,600
Nov 13, 2023 81.63 83.12 81.11 82.76 81.99 39,500
Nov 10, 2023 81.87 82.50 80.92 82.00 81.24 42,000
Nov 9, 2023 82.39 83.00 80.80 81.38 80.62 57,900
Nov 8, 2023 83.53 83.53 81.63 81.98 81.22 78,700
Nov 7, 2023 84.56 84.77 83.34 83.64 82.86 47,600
Nov 6, 2023 85.59 85.59 84.55 84.78 83.99 68,500
Nov 3, 2023 86.89 87.84 85.50 85.67 84.87 68,300
Nov 2, 2023 82.30 85.00 82.30 84.70 83.91 58,100
Nov 1, 2023 81.01 81.80 80.28 81.38 80.62 36,100
Oct 31, 2023 81.06 81.25 80.50 81.11 80.35 46,400
Oct 30, 2023 81.44 81.83 80.27 81.05 80.29 68,900
Oct 27, 2023 81.70 82.00 79.99 80.69 79.94 52,300
Oct 26, 2023 81.61 83.25 80.86 81.79 81.03 66,400
Oct 25, 2023 80.49 81.98 80.00 81.59 80.83 41,900
Oct 24, 2023 82.89 82.89 80.23 81.15 80.39 40,100
Oct 23, 2023 82.80 84.18 81.81 82.20 81.43 66,100
Oct 20, 2023 85.83 85.83 82.25 83.61 82.83 122,500
Oct 19, 2023 83.95 85.84 82.34 82.44 81.67 52,100
Oct 18, 2023 85.35 85.46 83.29 83.35 82.57 68,300
Oct 17, 2023 83.74 87.14 83.74 85.90 85.10 77,300
Oct 16, 2023 83.78 84.25 83.54 83.83 83.05 44,000
Oct 13, 2023 85.21 85.21 82.60 82.71 81.94 53,400
Oct 12, 2023 85.97 85.97 84.26 84.70 83.91 40,700
Oct 11, 2023 86.39 87.34 86.03 86.38 85.57 39,500
Oct 10, 2023 86.73 87.40 85.94 86.14 85.34 46,900
Oct 9, 2023 85.89 87.17 85.37 86.36 85.56 35,200
Oct 6, 2023 86.46 87.95 85.83 86.84 86.03 47,200
Oct 5, 2023 85.51 87.37 85.40 86.92 86.11 79,900
Oct 4, 2023 84.79 85.69 84.02 85.26 84.47 38,000
Oct 3, 2023 84.61 84.83 83.46 84.33 83.54 48,600
Oct 2, 2023 86.45 87.03 84.30 84.77 83.98 77,400
Sep 29, 2023 87.92 87.93 86.36 86.73 85.92 102,800
Sep 28, 2023 0.43 Dividend
Sep 28, 2023 86.28 88.22 86.28 87.36 86.55 115,600
Sep 27, 2023 86.74 87.11 85.50 86.54 85.31 66,000
Sep 26, 2023 84.98 86.95 84.98 86.17 84.94 103,200
Sep 25, 2023 83.88 85.77 83.74 85.52 84.30 39,800
Sep 22, 2023 84.98 84.98 83.69 84.09 82.89 38,000
Sep 21, 2023 85.01 85.40 84.05 84.78 83.57 70,200
Sep 20, 2023 87.36 87.88 85.42 85.61 84.39 58,700
Sep 19, 2023 87.65 88.59 86.52 86.86 85.62 60,400
Sep 18, 2023 89.68 89.68 87.41 87.48 86.23 95,600
Sep 15, 2023 91.31 91.90 88.70 89.36 88.09 974,400
Sep 14, 2023 89.56 91.52 88.78 91.42 90.12 137,300
Sep 13, 2023 88.76 90.47 87.79 88.63 87.37 134,300
Sep 12, 2023 88.04 88.98 87.63 88.37 87.11 143,100
Sep 11, 2023 89.53 89.53 87.40 87.74 86.49 155,700
Sep 8, 2023 88.67 89.30 87.67 88.97 87.70 118,900
Sep 7, 2023 90.16 90.16 87.58 88.18 86.92 125,300
Sep 6, 2023 90.95 93.14 89.40 90.05 88.77 130,800
Sep 5, 2023 96.87 96.96 89.50 90.62 89.33 195,700
Sep 1, 2023 96.26 97.97 94.93 97.96 96.56 56,700
Aug 31, 2023 96.46 97.16 95.58 95.58 94.22 65,300
Aug 30, 2023 96.93 97.43 96.19 96.40 95.03 40,100
Aug 29, 2023 95.94 97.38 95.47 97.00 95.62 39,800
Aug 28, 2023 95.68 96.77 95.68 95.97 94.60 34,200
Aug 25, 2023 96.05 96.66 94.31 95.60 94.24 43,600
Aug 24, 2023 95.00 96.81 95.00 95.90 94.53 55,300
Aug 23, 2023 94.43 95.85 93.76 95.34 93.98 45,100
Aug 22, 2023 96.46 96.46 94.02 94.26 92.92 57,400
Aug 21, 2023 97.64 97.97 96.43 96.68 95.30 50,200
Aug 18, 2023 96.21 98.17 96.21 97.20 95.82 58,700
Aug 17, 2023 96.61 97.52 96.48 97.12 95.74 49,200
Aug 16, 2023 96.41 97.00 95.93 96.28 94.91 36,900
Aug 15, 2023 96.70 97.02 95.75 96.28 94.91 51,600
Aug 14, 2023 98.36 98.36 97.01 97.52 96.13 52,900
Aug 11, 2023 99.30 99.65 98.85 98.97 97.56 50,800
Aug 10, 2023 100.51 101.31 98.57 99.34 97.93 55,100
Aug 9, 2023 99.49 100.81 99.15 100.30 98.87 36,800
Aug 8, 2023 99.50 100.28 98.16 100.05 98.62 44,300
Aug 7, 2023 100.52 101.24 100.00 100.81 99.37 49,800
Aug 4, 2023 99.99 101.61 99.99 100.48 99.05 38,400
Aug 3, 2023 99.85 101.21 99.48 100.18 98.75 44,100
Aug 2, 2023 98.68 100.44 97.97 100.22 98.79 41,100
Aug 1, 2023 99.65 99.99 98.19 99.71 98.29 41,500
Jul 31, 2023 99.83 100.98 99.15 99.90 98.48 57,800
Jul 28, 2023 100.82 101.23 99.95 100.19 98.76 49,900
Jul 27, 2023 102.86 102.86 98.99 99.79 98.37 93,800
Jul 26, 2023 99.52 102.38 99.52 102.17 100.71 85,500
Jul 25, 2023 100.00 100.80 98.42 98.50 97.10 53,500
Jul 24, 2023 99.04 101.07 98.87 99.97 98.55 108,900
Jul 21, 2023 104.00 104.00 97.77 98.30 96.90 93,000
Jul 20, 2023 101.84 103.79 100.78 103.34 101.87 90,300
Jul 19, 2023 101.23 102.45 100.63 102.03 100.58 95,200
Jul 18, 2023 99.37 101.45 99.32 100.42 98.99 79,200
Jul 17, 2023 95.29 100.72 95.19 99.40 97.98 118,200
Jul 14, 2023 94.31 95.75 93.01 94.87 93.52 72,500
Jul 13, 2023 95.22 96.24 94.28 94.29 92.95 57,000
Jul 12, 2023 95.74 96.20 94.20 94.46 93.11 66,100
Jul 11, 2023 94.86 95.35 93.63 94.16 92.82 41,000
Jul 10, 2023 93.80 95.85 93.80 94.49 93.14 77,400
Jul 7, 2023 92.96 95.21 92.92 94.21 92.87 72,900
Jul 6, 2023 91.06 93.20 89.76 92.66 91.34 85,800
Jul 5, 2023 90.94 92.33 90.19 91.94 90.63 74,200
Jul 3, 2023 91.88 93.02 91.12 91.78 90.47 29,800
Jun 30, 2023 92.27 92.64 91.49 92.00 90.69 77,500
Jun 29, 2023 0.40 Dividend
Jun 29, 2023 89.94 92.12 89.79 91.80 90.49 66,300
Jun 28, 2023 90.10 90.98 88.92 89.37 87.70 47,900
Jun 27, 2023 90.44 91.24 89.45 90.05 88.37 44,400
Jun 26, 2023 88.58 91.43 88.58 89.74 88.07 72,800
Jun 23, 2023 90.25 92.02 88.25 88.51 86.86 639,200
Jun 22, 2023 92.50 93.73 90.54 91.37 89.67 97,600
Jun 21, 2023 93.30 93.62 92.22 92.58 90.85 79,800
Jun 20, 2023 93.65 94.61 92.57 93.54 91.79 63,200
Jun 16, 2023 94.66 94.66 92.11 93.66 91.91 213,900
Jun 15, 2023 92.00 94.82 92.00 93.88 92.13 80,100
Jun 14, 2023 93.59 94.56 92.05 92.49 90.76 76,600
Jun 13, 2023 92.58 94.70 92.58 93.79 92.04 71,500
Jun 12, 2023 92.95 94.37 91.62 92.14 90.42 57,100
Jun 9, 2023 92.52 93.51 91.18 92.86 91.13 66,100
Jun 8, 2023 94.56 94.56 91.99 92.72 90.99 101,800
Jun 7, 2023 93.29 96.70 92.27 95.16 93.38 109,300
Jun 6, 2023 88.13 93.21 88.13 92.26 90.54 110,300
Jun 5, 2023 90.66 90.93 86.58 88.18 86.53 108,700
Jun 2, 2023 87.53 91.92 87.33 91.53 89.82 105,400
Jun 1, 2023 85.19 87.22 84.73 86.66 85.04 53,200
May 31, 2023 87.96 88.30 84.05 84.57 82.99 126,600
May 30, 2023 86.53 88.83 84.96 88.10 86.46 90,400
May 26, 2023 85.60 86.54 84.60 86.06 84.45 69,200
May 25, 2023 84.47 85.76 83.75 85.58 83.98 90,800
May 24, 2023 86.32 86.81 84.66 85.19 83.60 113,400
May 23, 2023 85.91 89.31 85.44 86.89 85.27 105,000
May 22, 2023 82.10 86.78 81.55 86.19 84.58 131,500
May 19, 2023 83.64 83.64 80.26 81.39 79.87 140,700
May 18, 2023 80.87 83.10 79.89 82.44 80.90 103,900
May 17, 2023 77.55 81.40 77.45 81.12 79.61 116,700
May 16, 2023 76.61 77.08 75.92 76.76 75.33 87,000
May 15, 2023 74.55 77.07 74.55 76.69 75.26 93,900
May 12, 2023 73.89 74.80 73.36 74.54 73.15 100,900
May 11, 2023 74.16 74.16 72.10 73.88 72.50 91,500
May 10, 2023 74.73 75.56 72.27 75.09 73.69 106,700
May 9, 2023 72.50 74.01 71.37 73.64 72.27 88,100
May 8, 2023 75.87 75.87 72.18 72.20 70.85 45,700
May 5, 2023 73.05 75.88 73.05 75.29 73.89 89,000
May 4, 2023 71.85 73.59 68.44 71.60 70.26 108,600
May 3, 2023 74.00 76.39 73.50 73.78 72.40 87,400
May 2, 2023 79.13 79.13 74.06 74.15 72.77 105,100
May 1, 2023 79.94 80.99 78.98 79.46 77.98 57,600
Apr 28, 2023 79.69 80.92 78.71 79.89 78.40 87,000
Apr 27, 2023 75.27 80.26 75.27 79.93 78.44 83,000
Apr 26, 2023 75.00 76.08 70.76 75.06 73.66 154,800

Related Tickers

FFIN First Financial Bankshares, Inc.
30.34
-0.23%
 
KB KB Financial Group Inc.
54.58
+8.83%
 
BBAR Banco BBVA Argentina S.A.
9.20
+2.62%
 
GBCI Glacier Bancorp, Inc.
37.18
-0.59%
 
TCBI Texas Capital Bancshares, Inc.
58.19
-0.72%
 
CBU Community Bank System, Inc.
44.66
-0.08%
 
CATY Cathay General Bancorp
35.23
+0.76%
 
CVBF CVB Financial Corp.
16.50
-0.06%
 
FFBC First Financial Bancorp.
22.52
+0.72%
 
HWC Hancock Whitney Corporation
47.14
+2.08%