BancFirst Corporation - Common Stock (BANF)

Historical Prices For BancFirst Corporation - Common Stock (BANF)

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	121.44	122.11	119.79	119.90	109,524	119.90
6/12/2025	122.52	123.54	121.47	123.21	69,475	123.21
6/11/2025	125.50	125.50	122.66	123.22	72,636	123.22
6/10/2025	123.48	125.26	123.07	125.09	79,596	125.09
6/09/2025	122.97	124.66	122.32	122.98	83,356	122.98
6/06/2025	122.48	123.58	121.96	123.06	76,569	123.06
6/05/2025	121.83	122.09	120.20	120.71	72,210	120.71
6/04/2025	123.50	124.47	121.73	121.88	55,250	121.88
6/03/2025	121.63	124.49	121.10	123.85	71,719	123.85
6/02/2025	123.76	124.03	121.54	122.03	82,991	122.03
5/30/2025	123.87	124.15	122.09	123.70	110,118	123.70
5/29/2025	123.66	126.25	122.67	124.03	58,086	124.03
5/28/2025	125.53	126.27	123.13	123.72	78,965	123.72
5/27/2025	123.93	126.78	123.12	126.15	91,847	126.15
5/23/2025	121.21	123.81	121.21	122.86	68,972	122.86
5/22/2025	124.84	126.26	123.82	123.82	76,334	123.82
5/21/2025	128.92	129.10	125.62	125.91	100,564	125.91
5/20/2025	130.00	130.08	128.70	129.54	69,050	129.54
5/19/2025	127.94	129.97	127.25	129.96	88,277	129.96
5/16/2025	128.05	129.22	125.99	128.50	79,382	128.50
5/15/2025	128.29	128.97	127.39	128.24	95,643	128.24
5/14/2025	128.00	128.80	127.35	127.87	101,178	127.87
5/13/2025	125.01	128.56	122.50	128.43	117,177	128.43
5/12/2025	126.32	128.96	126.27	127.41	123,014	127.41
5/09/2025	122.90	123.35	121.99	123.14	62,218	123.14
5/08/2025	122.47	123.43	121.04	123.00	71,449	123.00
5/07/2025	122.04	122.09	120.48	121.04	98,577	121.04
5/06/2025	117.10	121.38	117.10	120.63	64,473	120.63
5/05/2025	120.39	122.03	120.39	121.51	81,033	121.51
5/02/2025	120.19	121.69	118.68	121.23	92,710	121.23
5/01/2025	117.78	119.61	117.04	119.03	88,132	119.03
4/30/2025	116.30	118.27	116.30	117.82	125,056	117.82
4/29/2025	118.70	119.87	117.52	119.31	61,609	119.31
4/28/2025	118.19	118.94	116.98	118.66	73,607	118.66
4/25/2025	117.84	118.50	116.61	118.12	82,779	118.12
4/24/2025	118.34	119.64	117.70	119.15	107,133	119.15
4/23/2025	118.28	121.08	117.57	118.78	148,530	118.78
4/22/2025	113.24	117.25	113.02	116.70	102,063	116.70
4/21/2025	110.30	113.77	109.04	113.08	174,428	113.08
4/17/2025	107.16	110.09	106.00	109.54	151,461	109.54
4/16/2025	106.23	107.74	105.31	107.51	92,974	107.51
4/15/2025	102.85	106.18	102.82	106.00	80,245	106.00
4/14/2025	104.13	104.62	101.22	104.07	84,036	104.07
4/11/2025	102.06	103.40	100.33	102.76	100,477	102.76
4/10/2025	105.80	106.38	100.68	103.19	113,948	103.19
4/09/2025	100.28	110.22	99.78	108.29	140,306	108.29
4/08/2025	106.46	106.48	100.33	102.08	137,803	102.08
4/07/2025	97.93	105.97	97.93	103.07	321,528	103.07
4/04/2025	99.01	100.14	97.02	99.79	61,797	99.79
4/03/2025	104.83	108.79	101.89	102.14	117,654	102.14
4/02/2025	108.30	110.14	108.30	109.99	74,591	109.99
4/01/2025	109.06	111.00	108.41	109.66	69,935	109.66
3/31/2025	107.69	110.35	107.69	109.87	80,825	109.87
3/28/2025	110.91	112.59	108.70	109.51	56,497	109.05
3/27/2025	111.86	112.75	111.02	111.44	60,667	110.97
3/26/2025	112.50	114.01	111.37	111.87	72,168	111.40
3/25/2025	112.54	112.97	111.55	111.78	61,959	111.31
3/24/2025	111.36	112.54	111.10	112.52	79,249	112.05
3/21/2025	109.00	112.23	107.36	109.61	455,196	109.15
3/20/2025	110.10	112.64	109.57	109.62	92,058	109.16
3/19/2025	110.28	111.90	109.77	111.10	108,049	110.63
3/18/2025	110.44	111.05	109.49	110.35	85,062	109.89
3/17/2025	111.71	112.18	110.25	111.13	96,684	110.66