5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
-9.37%
Bancfirst Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $114.76 | $113.33 (-1.25%) | $115.56 | $113.16 | 120.70 K | $3.80 B |
| 08/05/2026 | $115.00 | $114.12 (-0.77%) | $115.05 | $113.65 | 100.91 K | $3.83 B |
| 08/04/2026 | $114.30 | $114.59 (0.25%) | $115.31 | $113.65 | 172.40 K | $3.85 B |
| 08/03/2026 | $114.71 | $114.00 (-0.62%) | $115.84 | $113.79 | 187.60 K | $3.83 B |
| 07/31/2026 | $111.74 | $112.82 (0.97%) | $114.00 | $111.42 | 174.80 K | $3.79 B |
| 07/30/2026 | $113.27 | $112.16 (-0.98%) | $114.37 | $112.15 | 95.54 K | $3.77 B |
| 07/29/2026 | $115.20 | $113.47 (-1.5%) | $115.79 | $113.25 | 139.70 K | $3.81 B |
| 07/28/2026 | $116.90 | $115.72 (-1.01%) | $118.67 | $115.58 | 310.80 K | $3.88 B |
| 07/27/2026 | $117.18 | $115.96 (-1.04%) | $119.07 | $115.56 | 222.02 K | $3.89 B |
| 07/24/2026 | $116.23 | $116.58 (0.3%) | $118.19 | $115.05 | 124.15 K | $3.91 B |
| 07/23/2026 | $114.76 | $114.92 (0.14%) | $115.12 | $113.15 | 126.21 K | $3.86 B |
| 07/22/2026 | $115.57 | $115.36 (-0.18%) | $115.66 | $112.89 | 93.53 K | $3.87 B |
| 07/21/2026 | $115.85 | $115.64 (-0.18%) | $116.71 | $114.18 | 117.51 K | $3.88 B |
| 07/20/2026 | $115.98 | $116.40 (0.36%) | $116.49 | $114.57 | 127.50 K | $3.91 B |
| 07/17/2026 | $118.55 | $116.14 (-2.03%) | $119.23 | $115.49 | 139.82 K | $3.90 B |
| 07/16/2026 | $117.27 | $120.04 (2.36%) | $121.03 | $117.27 | 152.10 K | $4.03 B |
| 07/15/2026 | $115.72 | $117.33 (1.39%) | $117.76 | $115.17 | 147.89 K | $3.94 B |
| 07/14/2026 | $114.96 | $115.03 (0.06%) | $116.15 | $114.18 | 107.80 K | $3.86 B |
| 07/13/2026 | $114.42 | $114.90 (0.42%) | $115.33 | $113.56 | 114.70 K | $3.86 B |
| 07/10/2026 | $114.16 | $114.08 (-0.07%) | $114.79 | $113.66 | 100.80 K | $3.83 B |
| 07/09/2026 | $112.47 | $114.04 (1.4%) | $114.64 | $112.47 | 109.34 K | $3.83 B |
| 07/08/2026 | $113.55 | $112.37 (-1.04%) | $113.70 | $112.01 | 194.43 K | $3.77 B |
| 07/07/2026 | $114.86 | $114.32 (-0.47%) | $115.99 | $114.06 | 118.40 K | $3.84 B |
| 07/06/2026 | $114.31 | $114.30 (-0.01%) | $114.76 | $112.81 | 170.70 K | $3.84 B |
| 07/02/2026 | $115.95 | $113.97 (-1.71%) | $117.01 | $113.36 | 153.30 K | $3.82 B |
| 07/01/2026 | $111.78 | $114.74 (2.65%) | $115.04 | $111.02 | 210.00 K | $3.85 B |
| 06/30/2026 | $111.67 | $111.13 (-0.48%) | $111.72 | $110.31 | 202.24 K | $3.73 B |
| 06/29/2026 | $114.09 | $112.27 (-1.6%) | $114.32 | $111.39 | 292.20 K | $3.77 B |
| 06/26/2026 | $113.96 | $114.58 (0.54%) | $115.56 | $113.54 | 923.83 K | $3.85 B |
| 06/25/2026 | $114.06 | $113.30 (-0.67%) | $116.13 | $112.74 | 209.80 K | $3.80 B |
| 06/24/2026 | $112.23 | $114.24 (1.79%) | $114.24 | $112.23 | 172.94 K | $3.83 B |
| 06/23/2026 | $112.07 | $111.99 (-0.07%) | $112.80 | $111.04 | 227.70 K | $3.76 B |
| 06/22/2026 | $111.31 | $111.34 (0.03%) | $112.58 | $110.87 | 222.90 K | $3.74 B |
| 06/18/2026 | $111.77 | $111.31 (-0.41%) | $113.29 | $110.88 | 455.30 K | $3.74 B |
| 06/17/2026 | $113.51 | $110.67 (-2.5%) | $115.66 | $109.65 | 292.80 K | $3.71 B |
| 06/16/2026 | $114.60 | $114.01 (-0.51%) | $115.96 | $113.59 | 194.64 K | $3.83 B |
| 06/15/2026 | $116.55 | $113.40 (-2.7%) | $117.50 | $113.32 | 147.83 K | $3.81 B |
| 06/12/2026 | $115.32 | $116.27 (0.82%) | $116.55 | $114.64 | 165.10 K | $3.90 B |
| 06/11/2026 | $114.05 | $114.15 (0.09%) | $115.00 | $112.16 | 150.30 K | $3.83 B |
| 06/10/2026 | $113.31 | $114.05 (0.65%) | $115.25 | $113.06 | 167.91 K | $3.83 B |
| 06/09/2026 | $111.45 | $112.83 (1.24%) | $114.38 | $111.45 | 126.60 K | $3.79 B |
| 06/08/2026 | $110.63 | $110.76 (0.12%) | $112.41 | $110.36 | 144.21 K | $3.72 B |
| 06/05/2026 | $110.18 | $110.37 (0.17%) | $111.70 | $110.00 | 138.20 K | $3.70 B |
| 06/04/2026 | $108.35 | $110.08 (1.6%) | $111.14 | $108.35 | 226.10 K | $3.69 B |
| 06/03/2026 | $109.51 | $107.18 (-2.13%) | $109.51 | $106.90 | 141.70 K | $3.60 B |
| 06/02/2026 | $107.84 | $109.97 (1.98%) | $110.62 | $107.84 | 172.50 K | $3.69 B |
| 06/01/2026 | $109.40 | $108.48 (-0.84%) | $109.99 | $107.75 | 128.12 K | $3.64 B |
| 05/29/2026 | $110.16 | $110.29 (0.12%) | $110.85 | $109.26 | 173.80 K | $3.70 B |
| 05/28/2026 | $110.16 | $110.48 (0.29%) | $112.08 | $109.05 | 135.15 K | $3.71 B |
| 05/27/2026 | $112.42 | $110.80 (-1.44%) | $113.92 | $110.24 | 104.83 K | $3.72 B |
| 05/26/2026 | $111.87 | $112.38 (0.46%) | $113.51 | $110.80 | 156.70 K | $3.77 B |
| 05/22/2026 | $111.44 | $111.31 (-0.12%) | $112.40 | $110.76 | 78.54 K | $3.74 B |
| 05/21/2026 | $111.38 | $111.31 (-0.06%) | $112.00 | $109.95 | 78.10 K | $3.74 B |
| 05/20/2026 | $108.58 | $111.04 (2.27%) | $111.07 | $107.52 | 190.60 K | $3.73 B |
| 05/19/2026 | $107.78 | $108.24 (0.43%) | $110.76 | $106.58 | 177.00 K | $3.63 B |
| 05/18/2026 | $107.26 | $107.78 (0.48%) | $108.99 | $105.57 | 187.33 K | $3.62 B |
| 05/15/2026 | $108.83 | $106.80 (-1.87%) | $109.66 | $106.55 | 202.95 K | $3.58 B |
| 05/14/2026 | $109.21 | $108.88 (-0.3%) | $111.17 | $108.55 | 142.70 K | $3.65 B |
| 05/13/2026 | $109.80 | $108.40 (-1.28%) | $110.60 | $107.98 | 118.80 K | $3.64 B |
| 05/12/2026 | $111.39 | $109.97 (-1.27%) | $111.54 | $107.74 | 96.40 K | $3.69 B |
| 05/11/2026 | $113.47 | $110.98 (-2.19%) | $114.95 | $110.16 | 112.50 K | $3.72 B |
| 05/08/2026 | $112.68 | $112.95 (0.24%) | $113.55 | $109.77 | 128.30 K | $3.79 B |
| 05/07/2026 | $114.73 | $113.24 (-1.3%) | $115.49 | $113.00 | 122.05 K | $3.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
