5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-8.68%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
-9.88%
Bancfirst Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $114.71 | $114.33 (-0.33%) | $116.15 | $113.16 | 110.53 K | $3.84 B |
| 05/05/2026 | $111.86 | $114.53 (2.39%) | $114.97 | $110.66 | 130.51 K | $3.84 B |
| 05/04/2026 | $111.94 | $111.46 (-0.43%) | $113.66 | $111.08 | 103.70 K | $3.74 B |
| 05/01/2026 | $112.30 | $112.61 (0.28%) | $114.12 | $110.57 | 98.90 K | $3.78 B |
| 04/30/2026 | $110.91 | $111.61 (0.63%) | $113.25 | $109.90 | 177.90 K | $3.75 B |
| 04/29/2026 | $113.18 | $111.40 (-1.57%) | $113.37 | $111.16 | 82.00 K | $3.74 B |
| 04/28/2026 | $115.53 | $114.15 (-1.19%) | $116.48 | $113.82 | 181.20 K | $3.83 B |
| 04/27/2026 | $113.53 | $114.79 (1.11%) | $115.17 | $113.32 | 78.64 K | $3.85 B |
| 04/24/2026 | $114.37 | $113.53 (-0.73%) | $115.10 | $111.28 | 70.62 K | $3.81 B |
| 04/23/2026 | $114.11 | $114.85 (0.65%) | $115.74 | $114.08 | 93.50 K | $3.85 B |
| 04/22/2026 | $114.54 | $113.94 (-0.52%) | $115.32 | $113.38 | 79.11 K | $3.82 B |
| 04/21/2026 | $115.00 | $114.15 (-0.74%) | $115.97 | $112.57 | 109.51 K | $3.83 B |
| 04/20/2026 | $117.12 | $115.20 (-1.64%) | $119.54 | $113.29 | 214.20 K | $3.87 B |
| 04/17/2026 | $116.32 | $116.72 (0.34%) | $121.89 | $115.31 | 311.20 K | $3.92 B |
| 04/16/2026 | $112.17 | $111.67 (-0.45%) | $113.05 | $111.45 | 113.40 K | $3.75 B |
| 04/15/2026 | $114.38 | $112.94 (-1.26%) | $114.73 | $112.08 | 99.50 K | $3.79 B |
| 04/14/2026 | $114.14 | $114.33 (0.17%) | $115.05 | $112.07 | 107.12 K | $3.84 B |
| 04/13/2026 | $113.46 | $114.50 (0.92%) | $114.91 | $112.28 | 72.04 K | $3.83 B |
| 04/10/2026 | $114.73 | $113.76 (-0.85%) | $114.84 | $112.98 | 102.51 K | $3.80 B |
| 04/09/2026 | $112.59 | $115.05 (2.18%) | $116.46 | $112.14 | 109.20 K | $3.85 B |
| 04/08/2026 | $114.11 | $112.89 (-1.07%) | $115.00 | $112.78 | 156.94 K | $3.77 B |
| 04/07/2026 | $109.46 | $110.66 (1.1%) | $110.90 | $109.38 | 113.30 K | $3.70 B |
| 04/06/2026 | $108.59 | $110.06 (1.35%) | $110.28 | $107.83 | 92.54 K | $3.68 B |
| 04/02/2026 | $107.57 | $109.07 (1.39%) | $109.24 | $106.89 | 56.43 K | $3.65 B |
| 04/01/2026 | $109.08 | $109.22 (0.13%) | $112.85 | $108.70 | 114.04 K | $3.65 B |
| 03/31/2026 | $109.11 | $108.50 (-0.56%) | $110.07 | $107.21 | 186.10 K | $3.63 B |
| 03/30/2026 | $107.21 | $107.92 (0.66%) | $109.00 | $106.89 | 132.90 K | $3.61 B |
| 03/27/2026 | $107.45 | $106.72 (-0.68%) | $107.51 | $106.10 | 102.60 K | $3.57 B |
| 03/26/2026 | $106.10 | $108.35 (2.12%) | $108.59 | $105.99 | 112.24 K | $3.62 B |
| 03/25/2026 | $109.38 | $106.82 (-2.34%) | $110.44 | $106.39 | 115.90 K | $3.57 B |
| 03/24/2026 | $105.97 | $108.52 (2.41%) | $109.69 | $105.90 | 248.94 K | $3.63 B |
| 03/23/2026 | $107.34 | $107.12 (-0.2%) | $110.16 | $106.54 | 273.50 K | $3.58 B |
| 03/20/2026 | $104.20 | $104.90 (0.67%) | $105.66 | $102.66 | 613.22 K | $3.51 B |
| 03/19/2026 | $102.60 | $104.20 (1.56%) | $105.01 | $101.48 | 231.96 K | $3.48 B |
| 03/18/2026 | $105.21 | $103.36 (-1.76%) | $105.57 | $102.89 | 267.20 K | $3.45 B |
| 03/17/2026 | $108.19 | $106.07 (-1.96%) | $109.31 | $105.79 | 135.24 K | $3.55 B |
| 03/16/2026 | $106.92 | $107.25 (0.31%) | $107.61 | $106.10 | 145.60 K | $3.58 B |
| 03/13/2026 | $107.90 | $106.06 (-1.71%) | $113.90 | $105.82 | 116.22 K | $3.54 B |
| 03/12/2026 | $104.73 | $106.84 (2.01%) | $107.81 | $104.68 | 115.01 K | $3.57 B |
| 03/11/2026 | $107.63 | $107.00 (-0.59%) | $108.40 | $105.80 | 95.64 K | $3.58 B |
| 03/10/2026 | $108.29 | $108.26 (-0.03%) | $110.62 | $106.55 | 125.90 K | $3.62 B |
| 03/09/2026 | $107.39 | $108.71 (1.23%) | $109.61 | $104.06 | 190.20 K | $3.63 B |
| 03/06/2026 | $108.63 | $108.83 (0.18%) | $109.15 | $105.70 | 105.93 K | $3.64 B |
| 03/05/2026 | $111.69 | $111.49 (-0.18%) | $113.78 | $110.82 | 173.60 K | $3.73 B |
| 03/04/2026 | $114.64 | $112.95 (-1.47%) | $114.97 | $112.10 | 173.54 K | $3.78 B |
| 03/03/2026 | $111.01 | $113.37 (2.13%) | $115.63 | $109.91 | 134.52 K | $3.79 B |
| 03/02/2026 | $107.90 | $113.01 (4.74%) | $113.46 | $107.90 | 145.90 K | $3.78 B |
| 02/27/2026 | $113.46 | $110.00 (-3.05%) | $114.26 | $108.68 | 180.81 K | $3.68 B |
| 02/26/2026 | $114.95 | $115.59 (0.56%) | $116.84 | $114.52 | 118.60 K | $3.86 B |
| 02/25/2026 | $112.73 | $114.25 (1.35%) | $114.39 | $111.40 | 313.24 K | $3.82 B |
| 02/24/2026 | $111.03 | $111.56 (0.48%) | $112.79 | $110.12 | 141.42 K | $3.73 B |
| 02/23/2026 | $116.52 | $110.61 (-5.07%) | $116.79 | $110.04 | 138.83 K | $3.70 B |
| 02/20/2026 | $115.21 | $116.76 (1.35%) | $116.76 | $114.03 | 99.04 K | $3.90 B |
| 02/19/2026 | $115.56 | $115.13 (-0.37%) | $116.70 | $114.28 | 92.70 K | $3.85 B |
| 02/18/2026 | $116.96 | $116.47 (-0.42%) | $118.71 | $115.54 | 78.80 K | $3.89 B |
| 02/17/2026 | $118.37 | $116.83 (-1.3%) | $119.28 | $116.83 | 72.41 K | $3.90 B |
| 02/13/2026 | $116.66 | $117.68 (0.87%) | $117.69 | $114.13 | 65.20 K | $3.93 B |
| 02/12/2026 | $117.70 | $115.94 (-1.5%) | $117.92 | $114.17 | 72.50 K | $3.88 B |
| 02/11/2026 | $119.99 | $116.54 (-2.88%) | $122.21 | $115.87 | 101.54 K | $3.90 B |
| 02/10/2026 | $119.94 | $119.63 (-0.26%) | $121.03 | $119.00 | 99.40 K | $4.00 B |
| 02/09/2026 | $118.69 | $120.39 (1.43%) | $120.94 | $118.34 | 78.03 K | $4.02 B |
| 02/06/2026 | $117.95 | $119.04 (0.92%) | $120.00 | $116.82 | 128.83 K | $3.98 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.
