5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
-8.21%
6 MONTH PERFORMANCE
+12.10%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
+31.59%
BancFirst Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $110.28 | $109.15 (-1.02%) | $110.45 | $108.01 | 12,244 | |
| 03/11/2025 | $109.09 | $108.45 (-0.59%) | $111.25 | $108.01 | 97,852 | $3.60 B |
| 03/10/2025 | $111.17 | $108.28 (-2.6%) | $112.58 | $107.86 | 132,900 | $3.59 B |
| 03/07/2025 | $113.25 | $112.78 (-0.42%) | $114.24 | $110.27 | 176,100 | $3.74 B |
| 03/06/2025 | $113.56 | $113.09 (-0.41%) | $114.00 | $112.27 | 118,705 | $3.75 B |
| 03/05/2025 | $114.60 | $115.17 (0.5%) | $116.10 | $113.40 | 85,406 | $3.82 B |
| 03/04/2025 | $117.51 | $114.96 (-2.17%) | $117.51 | $113.58 | 93,600 | $3.81 B |
| 03/03/2025 | $118.91 | $118.44 (-0.4%) | $121.15 | $117.78 | 108,800 | $3.93 B |
| 02/28/2025 | $116.99 | $119.36 (2.03%) | $119.97 | $116.85 | 122,320 | $3.95 B |
| 02/27/2025 | $116.89 | $116.75 (-0.12%) | $118.35 | $115.82 | 67,728 | $3.86 B |
| 02/26/2025 | $117.42 | $116.73 (-0.59%) | $117.91 | $116.01 | 66,130 | $3.86 B |
| 02/25/2025 | $117.23 | $117.47 (0.2%) | $118.50 | $117.01 | 109,100 | $3.89 B |
| 02/24/2025 | $116.91 | $116.60 (-0.27%) | $117.69 | $115.47 | 112,000 | $3.86 B |
| 02/21/2025 | $118.74 | $116.04 (-2.27%) | $119.85 | $115.66 | 114,244 | $3.84 B |
| 02/20/2025 | $118.85 | $117.68 (-0.98%) | $119.28 | $116.38 | 70,900 | $3.89 B |
| 02/19/2025 | $120.09 | $119.53 (-0.47%) | $120.74 | $118.71 | 88,900 | $3.96 B |
| 02/18/2025 | $119.08 | $121.30 (1.86%) | $121.53 | $118.71 | 72,247 | $4.01 B |
| 02/14/2025 | $120.40 | $119.44 (-0.8%) | $121.00 | $118.74 | 65,548 | $3.95 B |
| 02/13/2025 | $120.16 | $119.95 (-0.17%) | $120.51 | $118.37 | 63,416 | $3.97 B |
| 02/12/2025 | $120.31 | $118.77 (-1.28%) | $120.73 | $118.68 | 84,000 | $3.93 B |
| 02/11/2025 | $119.12 | $122.59 (2.91%) | $122.61 | $119.12 | 80,734 | $4.06 B |
| 02/10/2025 | $121.00 | $120.19 (-0.67%) | $121.67 | $119.81 | 92,405 | $3.98 B |
| 02/07/2025 | $123.00 | $121.07 (-1.57%) | $123.00 | $119.34 | 93,300 | $4.01 B |
| 02/06/2025 | $122.29 | $123.19 (0.74%) | $123.29 | $121.50 | 82,900 | $4.08 B |
| 02/05/2025 | $121.05 | $122.03 (0.81%) | $122.12 | $118.21 | 84,841 | $4.04 B |
| 02/04/2025 | $116.65 | $120.48 (3.28%) | $120.53 | $115.66 | 96,145 | $3.99 B |
| 02/03/2025 | $118.22 | $116.54 (-1.42%) | $119.36 | $114.73 | 99,600 | $3.86 B |
| 01/31/2025 | $117.75 | $119.08 (1.13%) | $121.07 | $117.45 | 488,513 | $3.94 B |
| 01/30/2025 | $119.15 | $118.93 (-0.18%) | $121.06 | $117.72 | 114,400 | $3.94 B |
| 01/29/2025 | $118.79 | $118.15 (-0.54%) | $121.37 | $116.16 | 142,839 | $3.91 B |
| 01/28/2025 | $118.80 | $119.35 (0.46%) | $120.46 | $118.40 | 137,910 | $3.95 B |
| 01/27/2025 | $118.95 | $119.66 (0.6%) | $121.04 | $117.55 | 164,900 | $3.96 B |
| 01/24/2025 | $121.23 | $118.63 (-2.14%) | $121.90 | $118.13 | 160,800 | $3.93 B |
| 01/23/2025 | $120.08 | $121.24 (0.97%) | $121.43 | $119.92 | 119,116 | $4.01 B |
| 01/22/2025 | $121.44 | $120.71 (-0.6%) | $121.48 | $119.33 | 100,600 | $4.00 B |
| 01/21/2025 | $120.92 | $121.97 (0.87%) | $122.60 | $120.71 | 97,008 | $4.04 B |
| 01/17/2025 | $120.44 | $119.75 (-0.57%) | $120.44 | $118.54 | 112,645 | $3.96 B |
| 01/16/2025 | $117.66 | $118.80 (0.97%) | $119.23 | $116.33 | 145,708 | $3.93 B |
| 01/15/2025 | $119.42 | $117.71 (-1.43%) | $119.95 | $116.94 | 124,300 | $3.90 B |
| 01/14/2025 | $113.50 | $115.90 (2.11%) | $117.99 | $113.50 | 100,746 | $3.84 B |
| 01/13/2025 | $109.16 | $112.71 (3.25%) | $112.71 | $107.68 | 115,600 | $3.73 B |
| 01/10/2025 | $111.66 | $110.88 (-0.7%) | $112.42 | $109.91 | 105,228 | $3.67 B |
| 01/08/2025 | $114.24 | $114.16 (-0.07%) | $115.19 | $112.01 | 83,929 | $3.78 B |
| 01/07/2025 | $116.54 | $115.00 (-1.32%) | $117.14 | $113.91 | 96,600 | $3.81 B |
| 01/06/2025 | $116.92 | $116.23 (-0.59%) | $118.88 | $115.90 | 74,042 | $3.85 B |
| 01/03/2025 | $116.94 | $116.97 (0.03%) | $117.52 | $114.91 | 121,843 | $3.87 B |
| 01/02/2025 | $118.04 | $116.10 (-1.64%) | $118.79 | $115.47 | 131,711 | $3.84 B |
| 12/31/2024 | $119.96 | $117.18 (-2.32%) | $120.58 | $117.15 | 119,338 | $3.88 B |
| 12/30/2024 | $119.22 | $119.62 (0.34%) | $120.57 | $117.43 | 57,746 | $3.96 B |
| 12/27/2024 | $120.32 | $119.89 (-0.36%) | $121.60 | $118.06 | 61,077 | $3.97 B |
| 12/26/2024 | $119.00 | $121.21 (1.86%) | $121.52 | $118.37 | 58,105 | $4.01 B |
| 12/24/2024 | $118.94 | $120.22 (1.08%) | $120.22 | $117.76 | 34,403 | $3.98 B |
| 12/23/2024 | $118.36 | $118.57 (0.18%) | $119.22 | $117.32 | 68,047 | $3.92 B |
| 12/20/2024 | $115.94 | $118.84 (2.5%) | $119.73 | $115.20 | 415,600 | $3.93 B |
| 12/19/2024 | $118.78 | $117.25 (-1.29%) | $120.45 | $116.66 | 101,632 | $3.88 B |
| 12/18/2024 | $123.93 | $117.54 (-5.16%) | $124.86 | $116.87 | 130,100 | $3.89 B |
| 12/17/2024 | $126.24 | $123.86 (-1.89%) | $126.70 | $123.37 | 90,639 | $4.10 B |
| 12/16/2024 | $125.56 | $127.27 (1.36%) | $127.35 | $124.92 | 53,700 | $4.21 B |
| 12/13/2024 | $126.50 | $125.38 (-0.89%) | $126.74 | $125.08 | 70,002 | $4.15 B |
| 12/12/2024 | $128.05 | $126.63 (-1.11%) | $128.49 | $126.45 | 111,500 | $4.19 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.
