NasdaqGS - Nasdaq Real Time Price
USD
BancFirst Corporation (BANF)
110.31
-1.13
(-1.01%)
At close: October 30 at 4:00:01 PM EDT
110.31
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade BANF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
112.10
112.41
109.80
110.31
110.31
138,600
Oct 29, 2026
111.76
112.99
111.11
111.44
111.44
130,300
Oct 28, 2026
110.94
111.04
109.48
110.69
110.69
124,600
Oct 27, 2026
111.55
111.99
109.95
110.56
110.56
131,500
Oct 26, 2026
111.00
112.62
110.52
110.99
110.99
120,300
Oct 23, 2026
111.49
113.13
111.05
111.21
111.21
134,800
Oct 22, 2026
109.00
112.70
108.75
112.36
112.36
141,700
Oct 21, 2026
110.33
111.00
108.92
109.73
109.73
99,500
Oct 20, 2026
108.56
111.24
108.56
110.16
110.16
128,200
Oct 19, 2026
108.98
109.78
107.83
108.01
108.01
116,800
Oct 16, 2026
108.56
110.59
107.96
109.03
109.03
140,400
Oct 15, 2026
107.86
108.98
106.82
108.15
108.15
130,100
Oct 14, 2026
105.34
106.74
104.88
106.73
106.73
145,300
Oct 13, 2026
108.03
108.22
106.32
106.77
106.77
128,900
Oct 12, 2026
106.01
107.63
106.01
107.28
107.28
175,100
Oct 9, 2026
106.57
107.01
105.87
106.18
106.18
94,300
Oct 8, 2026
106.09
107.37
104.81
106.90
106.90
157,500
Oct 7, 2026
105.59
107.27
104.52
106.01
106.01
127,500
Oct 6, 2026
108.16
108.99
106.35
106.79
106.79
108,400
Oct 5, 2026
107.83
108.70
107.35
107.57
107.57
147,900
Oct 2, 2026
107.96
109.30
106.82
108.08
108.08
166,000
Oct 1, 2026
104.77
106.94
103.90
106.49
106.49
179,200
Sep 30, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
105.83
106.15
104.74
105.28
105.28
164,600
Sep 29, 2026
107.15
108.10
105.56
106.35
105.83
189,600
Sep 28, 2026
108.27
108.48
107.09
107.29
106.77
158,300
Sep 25, 2026
107.74
108.82
107.32
108.71
108.18
235,400
Sep 24, 2026
107.44
108.82
106.48
107.35
106.83
123,300
Sep 23, 2026
107.67
108.40
106.73
106.98
106.46
101,500
Sep 22, 2026
110.69
110.69
108.22
108.24
107.71
142,800
Sep 21, 2026
108.64
109.98
108.53
109.46
108.92
113,500
Sep 18, 2026
108.98
109.43
107.58
108.29
107.76
358,700
Sep 17, 2026
111.14
111.41
108.93
108.97
108.44
105,200
Sep 16, 2026
110.94
111.44
108.28
109.63
109.09
132,000
Sep 15, 2026
111.54
112.24
110.39
110.94
110.40
111,900
Sep 14, 2026
111.20
112.52
110.89
111.56
111.01
123,900
Sep 11, 2026
111.46
112.08
110.10
110.90
110.36
113,000
Sep 10, 2026
110.51
111.21
109.64
110.84
110.30
88,700
Sep 9, 2026
110.25
111.05
109.51
110.80
110.26
110,500
Sep 8, 2026
112.17
112.85
111.16
111.29
110.75
110,300
Sep 4, 2026
110.91
113.79
110.60
112.89
112.34
127,700
Sep 3, 2026
111.50
113.09
111.29
111.75
111.20
153,900
Sep 2, 2026
108.32
111.43
108.27
111.13
110.59
246,300
Sep 1, 2026
109.23
110.09
107.16
107.71
107.18
114,400
Aug 31, 2026
110.29
110.33
108.73
109.22
108.69
99,500
Aug 28, 2026
110.89
111.38
110.21
110.55
110.01
76,000
Aug 27, 2026
111.24
112.55
109.58
110.40
109.86
83,500
Aug 26, 2026
111.64
112.43
110.26
111.80
111.25
89,600
Aug 25, 2026
112.82
112.82
110.85
111.09
110.55
172,100
Aug 24, 2026
113.07
114.43
112.25
112.53
111.98
90,100
Aug 21, 2026
113.44
113.55
111.76
112.91
112.36
90,600
Aug 20, 2026
112.38
113.51
112.00
112.74
112.19
130,000
Aug 19, 2026
115.30
115.63
112.92
112.92
112.37
121,400
Aug 18, 2026
115.32
115.92
114.28
114.97
114.41
84,300
Aug 17, 2026
115.19
116.22
114.42
114.93
114.37
98,900
Aug 14, 2026
115.36
116.11
114.68
115.72
115.15
105,800
Aug 13, 2026
114.99
115.78
114.66
115.68
115.11
99,800
Aug 12, 2026
113.67
114.83
113.02
114.31
113.75
87,900
Aug 11, 2026
112.48
113.77
112.18
113.59
113.03
57,300
Aug 10, 2026
112.25
113.32
111.59
112.29
111.74
91,700
Aug 7, 2026
112.70
114.23
112.30
113.01
112.46
71,100
Aug 6, 2026
114.76
115.56
113.16
113.33
112.78
120,700
Aug 5, 2026
115.00
115.05
113.65
114.12
113.56
100,900
Aug 4, 2026
114.30
115.31
113.65
114.59
114.03
172,400
Aug 3, 2026
114.71
115.84
113.79
114.00
113.44
187,600
Jul 31, 2026
111.74
114.00
111.42
112.82
112.27
174,800
Jul 30, 2026
113.27
114.37
112.15
112.16
111.61
95,500
Jul 29, 2026
115.20
115.79
113.25
113.47
112.92
139,700
Jul 28, 2026
116.90
118.67
115.58
115.72
115.15
310,800
Jul 27, 2026
117.18
119.07
115.56
115.96
115.39
222,000
Jul 24, 2026
116.23
118.19
115.05
116.58
116.01
124,100
Jul 23, 2026
114.76
115.12
113.15
114.92
114.36
126,200
Jul 22, 2026
115.57
115.66
112.89
115.36
114.80
93,500
Jul 21, 2026
115.85
116.71
114.18
115.64
115.07
117,500
Jul 20, 2026
115.98
116.49
114.57
116.40
115.83
127,500
Jul 17, 2026
118.55
119.23
115.49
116.14
115.57
139,800
Jul 16, 2026
117.27
121.03
117.27
120.04
119.45
152,100
Jul 15, 2026
115.72
117.76
115.17
117.33
116.76
147,700
Jul 14, 2026
114.96
116.15
114.18
115.03
114.47
107,800
Jul 13, 2026
114.42
115.33
113.56
114.90
114.34
114,700
Jul 10, 2026
114.16
114.79
113.66
114.08
113.52
100,800
Jul 9, 2026
112.47
114.64
112.47
114.04
113.48
109,300
Jul 8, 2026
113.55
113.70
112.01
112.37
111.82
194,400
Jul 7, 2026
114.86
115.99
114.06
114.32
113.76
118,400
Jul 6, 2026
114.31
114.76
112.81
114.30
113.74
170,700
Jul 2, 2026
115.95
117.01
113.36
113.97
113.41
153,300
Jul 1, 2026
111.78
115.04
111.02
114.74
114.18
210,000
Jun 30, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
111.67
111.72
110.31
111.13
110.59
202,200
Jun 29, 2026
114.09
114.32
111.39
112.27
111.23
292,200
Jun 26, 2026
113.96
115.56
113.54
114.58
113.52
923,800
Jun 25, 2026
114.06
116.13
112.74
113.30
112.25
209,800
Jun 24, 2026
112.23
114.24
112.23
114.24
113.19
172,900
Jun 23, 2026
112.07
112.80
111.04
111.99
110.96
227,700
Jun 22, 2026
111.31
112.58
110.87
111.34
110.31
222,900
Jun 18, 2026
111.77
113.29
110.88
111.31
110.28
455,300
Jun 17, 2026
113.51
115.66
109.65
110.67
109.65
292,800
Jun 16, 2026
114.60
115.96
113.59
114.01
112.96
194,600
Jun 15, 2026
116.55
117.50
113.32
113.40
112.35
147,800
Jun 12, 2026
115.32
116.55
114.64
116.27
115.20
165,100
Jun 11, 2026
114.05
115.00
112.16
114.15
113.10
150,300
Jun 10, 2026
113.31
115.25
113.06
114.05
113.00
167,900
Jun 9, 2026
111.45
114.38
111.45
112.83
111.79
126,600
Jun 8, 2026
110.63
112.41
110.36
110.76
109.74
144,200
Jun 5, 2026
110.18
111.70
110.00
110.37
109.35
138,200
Jun 4, 2026
108.35
111.14
108.35
110.08
109.06
226,100
Jun 3, 2026
109.51
109.51
106.90
107.18
106.19
141,700
Jun 2, 2026
107.84
110.62
107.84
109.97
108.95
172,500
Jun 1, 2026
109.40
109.99
107.75
108.48
107.48
128,100
May 29, 2026
110.16
110.85
109.26
110.29
109.27
173,800
May 28, 2026
110.16
112.08
109.05
110.48
109.46
135,100
May 27, 2026
112.42
113.92
110.24
110.80
109.78
104,800
May 26, 2026
111.87
113.51
110.80
112.38
111.34
156,700
May 22, 2026
111.44
112.40
110.76
111.31
110.28
78,500
May 21, 2026
111.38
112.00
109.95
111.31
110.28
78,100
May 20, 2026
108.58
111.07
107.52
111.04
110.01
190,600
May 19, 2026
107.78
110.76
106.58
108.24
107.24
177,000
May 18, 2026
107.26
108.99
105.57
107.78
106.78
187,300
May 15, 2026
108.83
109.66
106.55
106.80
105.81
202,900
May 14, 2026
109.21
111.17
108.55
108.88
107.87
142,700
May 13, 2026
109.80
110.60
107.98
108.40
107.40
118,800
May 12, 2026
111.39
111.54
107.74
109.97
108.95
96,400
May 11, 2026
113.47
114.95
110.16
110.98
109.96
112,500
May 8, 2026
112.68
113.55
109.77
112.95
111.91
128,300
May 7, 2026
114.73
115.49
113.00
113.24
112.19
122,000
May 6, 2026
115.00
116.15
113.16
114.51
113.45
148,300
May 5, 2026
111.86
114.97
110.66
114.53
113.47
130,500
May 4, 2026
111.94
113.66
111.08
111.46
110.43
103,700
May 1, 2026
112.30
114.12
110.57
112.61
111.57
98,900
Apr 30, 2026
110.91
113.25
109.90
111.61
110.58
177,900
Apr 29, 2026
113.18
113.37
111.16
111.40
110.37
82,000
Apr 28, 2026
115.53
116.48
113.82
114.15
113.10
181,200
Apr 27, 2026
113.53
115.17
113.32
114.79
113.73
78,600
Apr 24, 2026
114.37
115.10
111.28
113.53
112.48
70,600
Apr 23, 2026
114.11
115.74
114.08
114.85
113.79
93,500
Apr 22, 2026
114.54
115.32
113.38
113.94
112.89
79,100
Apr 21, 2026
115.00
115.97
112.57
114.15
113.10
109,500
Apr 20, 2026
117.12
119.54
113.29
115.20
114.14
214,200
Apr 17, 2026
116.32
121.89
115.31
116.72
115.64
311,200
Apr 16, 2026
112.17
113.05
111.45
111.67
110.64
113,400
Apr 15, 2026
114.38
114.73
112.08
112.94
111.90
99,500
Apr 14, 2026
114.14
115.05
112.07
114.33
113.27
107,100
Apr 13, 2026
113.46
114.91
112.28
114.50
113.44
72,000
Apr 10, 2026
114.73
114.84
112.98
113.76
112.71
102,500
Apr 9, 2026
112.59
116.46
112.14
115.05
113.99
109,200
Apr 8, 2026
114.11
115.00
112.78
112.89
111.85
156,900
Apr 7, 2026
109.46
110.90
109.38
110.66
109.64
113,300
Apr 6, 2026
108.59
110.28
107.83
110.06
109.04
92,500
Apr 2, 2026
107.57
109.24
106.89
109.07
108.06
56,400
Apr 1, 2026
109.08
112.85
108.70
109.22
108.21
114,000
Mar 31, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
109.11
110.07
107.21
108.50
107.50
186,100
Mar 30, 2026
107.21
109.00
106.89
107.92
106.44
132,900
Mar 27, 2026
107.45
107.51
106.10
106.72
105.25
102,600
Mar 26, 2026
106.10
108.59
105.99
108.35
106.86
112,200
Mar 25, 2026
109.38
110.44
106.39
106.82
105.35
115,900
Mar 24, 2026
105.97
109.69
105.90
108.52
107.03
248,900
Mar 23, 2026
107.34
110.16
106.54
107.12
105.65
273,500
Mar 20, 2026
104.20
105.66
102.66
104.90
103.46
613,200
Mar 19, 2026
102.60
105.01
101.48
104.20
102.77
231,600
Mar 18, 2026
105.21
105.57
102.89
103.36
101.94
267,200
Mar 17, 2026
108.19
109.31
105.79
106.07
104.61
135,200
Mar 16, 2026
106.92
107.61
106.10
107.25
105.78
145,600
Mar 13, 2026
107.90
113.90
105.82
106.06
104.60
116,200
Mar 12, 2026
104.73
107.81
104.68
106.84
105.37
115,000
Mar 11, 2026
107.63
108.40
105.80
107.00
105.53
95,600
Mar 10, 2026
108.29
110.62
106.55
108.26
106.77
125,900
Mar 9, 2026
107.39
109.61
104.06
108.71
107.22
190,200
Mar 6, 2026
108.63
109.15
105.70
108.83
107.34
105,900
Mar 5, 2026
111.69
113.78
110.82
111.49
109.96
173,600
Mar 4, 2026
114.64
114.97
112.10
112.95
111.40
173,500
Mar 3, 2026
111.01
115.63
109.91
113.37
111.81
134,500
Mar 2, 2026
107.90
113.46
107.90
113.01
111.46
145,900
Feb 27, 2026
113.46
114.26
108.68
110.00
108.49
180,800
Feb 26, 2026
114.95
116.84
114.52
115.59
114.00
118,600
Feb 25, 2026
112.73
114.39
111.40
114.25
112.68
313,200
Feb 24, 2026
111.03
112.79
110.12
111.56
110.03
141,400
Feb 23, 2026
116.52
116.79
110.04
110.61
109.09
138,800
Feb 20, 2026
115.21
116.76
114.03
116.76
115.16
99,000
Feb 19, 2026
115.56
116.70
114.28
115.13
113.55
92,700
Feb 18, 2026
116.96
118.71
115.54
116.47
114.87
78,800
Feb 17, 2026
118.37
119.28
116.83
116.83
115.23
72,400
Feb 13, 2026
116.66
117.69
114.13
117.68
116.06
65,200
Feb 12, 2026
117.70
117.92
114.17
115.94
114.35
72,500
Feb 11, 2026
119.99
122.21
115.87
116.54
114.94
101,500
Feb 10, 2026
119.94
121.03
119.00
119.63
117.99
99,400
Feb 9, 2026
118.69
120.94
118.34
120.39
118.74
78,000
Feb 6, 2026
117.95
120.00
116.82
119.04
117.41
128,800
Feb 5, 2026
116.38
118.87
115.76
116.69
115.09
90,400
Feb 4, 2026
113.89
117.55
113.68
116.47
114.87
75,400
Feb 3, 2026
111.72
114.08
110.53
113.01
111.46
118,600
Feb 2, 2026
110.26
112.94
110.26
112.10
110.56
112,600
Jan 30, 2026
108.79
110.23
108.50
109.95
108.44
202,000
Jan 29, 2026
108.22
109.53
107.99
109.17
107.67
115,100
Jan 28, 2026
109.00
110.07
107.94
107.94
106.46
87,000
Jan 27, 2026
108.76
109.52
108.19
109.25
107.75
73,800
Jan 26, 2026
108.18
109.78
107.31
108.59
107.10
128,500
Jan 23, 2026
115.92
117.00
107.45
108.47
106.98
279,000
Jan 22, 2026
115.98
117.91
115.98
117.36
115.75
108,700
Jan 21, 2026
112.47
116.51
112.47
115.94
114.35
134,200
Jan 20, 2026
111.07
113.25
110.82
111.56
110.03
70,100
Jan 16, 2026
113.93
114.95
112.77
112.79
111.24
92,200
Jan 15, 2026
111.84
114.50
108.13
114.30
112.73
76,300
Jan 14, 2026
109.10
111.63
108.32
111.57
110.04
92,600
Jan 13, 2026
109.05
109.45
107.65
109.04
107.54
57,900
Jan 12, 2026
109.28
109.44
108.09
108.79
107.30
99,600
Jan 9, 2026
112.35
113.29
105.05
110.38
108.86
145,100
Jan 8, 2026
108.32
112.80
107.77
112.33
110.79
149,300
Jan 7, 2026
108.68
108.68
107.06
108.32
106.83
113,000
Jan 6, 2026
106.55
108.73
105.62
108.52
107.03
117,900
Jan 5, 2026
105.89
111.49
105.86
107.16
105.69
143,500
Jan 2, 2026
106.25
108.70
104.49
106.47
105.01
157,100
Dec 31, 2025
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
108.15
108.15
105.64
106.02
104.56
184,600
Dec 30, 2025
108.30
108.81
107.24
108.06
106.09
88,400
Dec 29, 2025
109.73
109.73
108.12
108.30
106.33
62,800
Dec 26, 2025
109.80
110.64
108.91
109.73
107.73
68,800
Dec 24, 2025
110.21
110.83
109.10
109.59
107.60
98,000
Dec 23, 2025
110.78
111.96
110.13
110.13
108.13
69,800
Dec 22, 2025
112.78
113.41
109.61
111.45
109.42
205,900
Dec 19, 2025
112.07
112.99
111.12
112.60
110.55
438,400
Dec 18, 2025
112.56
113.44
111.51
112.46
110.41
109,700
Dec 17, 2025
112.45
114.60
111.32
111.73
109.70
93,300
Dec 16, 2025
114.10
114.50
112.25
112.85
110.80
166,800
Dec 15, 2025
114.40
115.00
112.50
113.75
111.68
138,500
Dec 12, 2025
114.11
114.32
112.14
113.28
111.22
113,800
Dec 11, 2025
111.74
114.25
111.27
113.42
111.36
111,800
Dec 10, 2025
108.54
112.82
108.54
111.81
109.77
165,900
Dec 9, 2025
109.10
110.68
108.61
108.79
106.81
83,100
Dec 8, 2025
109.82
110.59
108.75
109.04
107.06
153,700
Dec 5, 2025
110.10
111.00
108.45
109.35
107.36
94,600
Dec 4, 2025
110.59
112.00
108.51
110.18
108.17
123,000
Dec 3, 2025
112.14
113.06
110.26
111.21
109.19
157,900
Dec 2, 2025
111.90
112.28
110.00
111.46
109.43
131,700
Dec 1, 2025
109.86
112.53
107.66
110.98
108.96
103,100
Nov 28, 2025
111.53
112.01
107.44
110.84
108.82
71,500
Nov 26, 2025
112.47
113.88
111.23
111.61
109.58
180,700
Nov 25, 2025
111.77
114.93
111.77
113.20
111.14
114,200
Nov 24, 2025
110.04
112.00
108.62
111.00
108.98
87,000
Nov 21, 2025
106.69
112.00
105.55
110.43
108.42
166,700
Nov 20, 2025
108.99
109.72
105.55
106.50
104.56
149,900
Nov 19, 2025
107.65
109.26
107.18
107.73
105.77
109,400
Nov 18, 2025
106.73
109.48
105.70
107.65
105.69
163,200
Nov 17, 2025
110.97
111.17
105.74
106.95
105.00
130,000
Nov 14, 2025
110.18
111.43
108.48
111.13
109.11
103,800
Nov 13, 2025
111.58
113.00
109.78
110.18
108.17
104,200
Nov 12, 2025
112.79
114.90
111.72
112.25
110.21
118,500
Nov 11, 2025
112.63
113.98
111.23
112.90
110.84
108,600
Nov 10, 2025
111.19
113.17
110.76
112.73
110.68
103,600
Nov 7, 2025
108.93
110.81
107.66
110.71
108.69
131,000
Nov 6, 2025
110.00
110.49
108.44
108.49
106.52
108,200
Nov 5, 2025
109.24
111.39
107.44
110.64
108.63
77,200
Nov 4, 2025
107.91
109.01
107.00
108.83
106.85
108,200
Nov 3, 2025
108.27
109.53
106.71
108.23
106.26
130,900
Oct 31, 2025
108.90
109.38
107.92
108.86
106.88
136,400
