BANF
Bancfirst (BANF)
NASDAQ
$118.12+$0.40 (+0.34%)
Price as of Nov 11, 2026 7:30 PM EST
  • $4.0B
    Market Cap
  • 6.20%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +10.87%
    Low Price$106.73
    High Price$117.83
  • 3 Months
    +5.35%
    Low Price$105.28
    High Price$117.83
  • 1 Year
    +6.20%
    Low Price$101.94
    High Price$118.74
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
117.83
118.04
115.30
117.72
-0.09%
148,360
11/09/2026
117.34
118.75
116.15
117.83
+2.28%
157,012
11/06/2026
114.06
115.96
113.79
115.20
+0.07%
192,295
11/05/2026
116.09
117.80
113.80
115.12
+0.11%
350,494
11/04/2026
114.87
116.92
113.97
114.99
+2.93%
132,089
11/03/2026
113.00
113.71
111.35
111.72
-1.44%
188,455
11/02/2026
111.28
113.90
111.28
113.35
+2.76%
114,717
10/30/2026
112.10
112.41
109.80
110.31
-1.01%
138,646
10/29/2026
111.76
112.99
111.11
111.44
+0.68%
130,285
10/28/2026
110.94
111.04
109.48
110.69
+0.12%
124,602
10/27/2026
111.55
111.99
109.95
110.56
-0.39%
131,503
10/26/2026
111.00
112.62
110.52
110.99
-0.20%
120,275
10/23/2026
111.49
113.13
111.05
111.21
-1.02%
132,760
10/22/2026
109.00
112.70
108.75
112.36
+2.40%
141,691
10/21/2026
110.33
111.00
108.92
109.73
-0.39%
99,631
10/21/2026
$1.97 Earnings
10/20/2026
108.56
111.24
108.56
110.16
+1.99%
128,204
10/19/2026
108.98
109.78
107.83
108.01
-0.94%
124,176
10/16/2026
108.56
110.59
107.96
109.03
+0.81%
147,120
10/15/2026
107.86
108.98
106.82
108.15
+1.33%
130,115
10/14/2026
105.34
106.74
104.88
106.73
-0.04%
145,314
10/13/2026
108.03
108.22
106.32
106.77
-0.48%
128,872
10/12/2026
106.01
107.63
106.01
107.28
+1.04%
175,147
10/09/2026
106.57
107.01
105.87
106.18
-0.67%
94,278
10/08/2026
106.09
107.37
104.81
106.90
+0.84%
157,455
10/07/2026
105.59
107.27
104.52
106.01
-0.73%
127,549
10/06/2026
108.16
108.99
106.35
106.79
-0.73%
108,370
10/05/2026
107.83
108.70
107.35
107.57
-0.47%
147,898
10/02/2026
107.96
109.30
106.82
108.08
+1.49%
167,026
10/01/2026
104.77
106.94
103.90
106.49
+1.15%
179,179
09/30/2026
105.83
106.15
104.74
105.28
-0.52%
164,562
09/30/2026
$0.52 Dividend
09/29/2026
106.63
107.57
105.05
105.83
-0.88%
189,645
09/28/2026
107.74
107.95
106.57
106.77
-1.31%
158,301
09/25/2026
107.21
108.29
106.80
108.18
+1.27%
235,377
09/24/2026
106.91
108.29
105.96
106.83
+0.35%
123,273
09/23/2026
107.14
107.87
106.20
106.46
-1.16%
101,477
09/22/2026
110.15
110.15
107.69
107.71
-1.11%
142,794
09/21/2026
108.11
109.44
108.00
108.92
+1.08%
113,461
09/18/2026
108.45
108.89
107.05
107.76
-0.62%
358,676
09/17/2026
110.60
110.87
108.40
108.44
-0.60%
105,243
09/16/2026
110.40
110.90
107.75
109.09
-1.18%
131,983
09/15/2026
110.99
111.69
109.85
110.40
-0.56%
111,893
09/14/2026
110.66
111.97
110.35
111.01
+0.60%
123,905
09/11/2026
110.92
111.53
109.56
110.36
+0.05%
113,024
09/10/2026
109.97
110.66
109.10
110.30
+0.04%
88,726
09/09/2026
109.71
110.51
108.97
110.26
-0.44%
110,507
09/08/2026
111.62
112.29
110.62
110.75
-1.42%
110,337
09/04/2026
110.37
113.23
110.06
112.34
+1.02%
127,698
09/03/2026
110.95
112.54
110.75
111.20
+0.56%
153,899
09/02/2026
107.79
110.89
107.74
110.59
+3.18%
246,302
09/01/2026
108.70
109.55
106.64
107.18
-1.38%
114,363
08/31/2026
109.75
109.79
108.20
108.69
-1.20%
99,516
08/28/2026
110.35
110.84
109.67
110.01
+0.14%
75,979
08/27/2026
110.70
111.99
109.04
109.86
-1.25%
83,470
08/26/2026
111.09
111.88
109.72
111.25
+0.64%
89,561
08/25/2026
112.27
112.27
110.30
110.55
-1.28%
172,053
08/24/2026
112.52
113.87
111.70
111.98
-0.34%
90,083
08/21/2026
112.89
112.99
111.21
112.36
+0.15%
90,575
08/20/2026
111.83
112.95
111.45
112.19
-0.16%
130,039
08/19/2026
114.74
115.06
112.37
112.37
-1.78%
121,403
08/18/2026
114.76
115.35
113.72
114.41
+0.03%
84,324
08/17/2026
114.63
115.65
113.86
114.37
-0.68%
98,864
08/14/2026
114.80
115.54
114.12
115.15
+0.03%
105,838
08/13/2026
114.43
115.22
114.10
115.11
+1.20%
99,765
08/12/2026
113.11
114.27
112.46
113.75
+0.64%
89,625
08/11/2026
111.93
113.21
111.63
113.03
+1.15%
57,255
08/10/2026
111.70
112.77
111.04
111.74
-0.64%
91,717
08/07/2026
112.15
113.67
111.75
112.46
-0.28%
71,105
08/06/2026
114.20
114.99
112.61
112.78
-0.69%
120,670
08/05/2026
114.44
114.49
113.09
113.56
-0.41%
100,906
08/04/2026
113.74
114.74
113.09
114.03
+0.52%
172,393
08/03/2026
114.15
115.27
113.23
113.44
+1.05%
187,565
07/31/2026
111.19
113.44
110.88
112.27
+0.59%
174,774
07/30/2026
112.72
113.81
111.60
111.61
-1.15%
95,536
07/29/2026
114.64
115.22
112.70
112.92
-1.94%
139,655
07/28/2026
116.33
118.08
115.01
115.15
-0.21%
310,766
07/27/2026
116.61
118.48
114.99
115.39
-0.53%
222,023
07/24/2026
115.66
117.61
114.49
116.01
+1.44%
124,148
07/23/2026
114.20
114.56
112.60
114.36
-0.38%
126,214
07/23/2026
$1.96 Earnings
07/22/2026
115.00
115.09
112.33
114.80
-0.24%
93,525
07/21/2026
115.28
116.14
113.62
115.07
-0.65%
117,505
07/20/2026
115.41
115.92
114.01
115.83
+0.22%
127,455
07/17/2026
117.97
118.65
114.93
115.57
-3.25%
139,824
07/16/2026
116.70
120.44
116.70
119.45
+2.31%
152,094
07/15/2026
115.15
117.18
114.60
116.76
+2.00%
147,888
07/14/2026
114.40
115.58
113.62
114.47
+0.11%
107,198
07/13/2026
113.86
114.77
113.00
114.34
+0.72%
114,693
07/10/2026
113.60
114.23
113.10
113.52
+0.04%
100,755
07/09/2026
111.92
114.07
111.92
113.48
+1.49%
109,335
07/08/2026
112.99
113.14
111.46
111.82
-1.71%
194,425
07/07/2026
114.30
115.42
113.50
113.76
+0.02%
118,351
07/06/2026
113.75
114.19
112.25
113.74
+0.29%
170,650
07/02/2026
115.38
116.43
112.81
113.41
-0.67%
153,286
07/01/2026
111.23
114.47
110.48
114.18
+3.25%
209,968
06/30/2026
111.12
111.17
109.77
110.59
-0.58%
202,238
06/30/2026
$0.49 Dividend
06/29/2026
113.04
113.26
110.36
111.23
-2.02%
292,194
06/26/2026
112.91
114.49
112.49
113.52
+1.13%
923,834