NASDAQ:BANF
$85.88
(
0.798%
)
Friday, 3rd Feb 2023
BancFirst Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.24 | $91.12 | Friday, 3rd Feb 2023 BANF stock ended at $85.88. This is 0.798% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.40% from a day low at $84.24 to a day high of $86.26. |
| 90 days | $80.24 | $103.89 | |
| 52 weeks | $73.01 | $118.07 |
Historical BancFirst Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $85.00 | $86.26 | $84.24 | $85.88 | 141 607 |
| 2023-02-02 | $86.68 | $87.33 | $84.35 | $85.20 | 153 479 |
| 2023-02-01 | $85.60 | $87.39 | $85.36 | $86.44 | 84 956 |
| 2023-01-31 | $83.23 | $86.15 | $83.23 | $86.13 | 95 201 |
| 2023-01-30 | $83.35 | $84.12 | $83.04 | $83.23 | 76 147 |
| 2023-01-27 | $82.06 | $83.88 | $82.06 | $83.66 | 62 629 |
| 2023-01-26 | $83.12 | $83.65 | $81.25 | $82.61 | 67 791 |
| 2023-01-25 | $83.20 | $83.35 | $81.71 | $82.75 | 63 955 |
| 2023-01-24 | $82.57 | $83.75 | $81.47 | $83.08 | 73 052 |
| 2023-01-23 | $82.14 | $83.37 | $80.24 | $82.46 | 220 964 |
| 2023-01-20 | $85.07 | $86.15 | $81.88 | $82.78 | 142 916 |
| 2023-01-19 | $84.52 | $85.29 | $83.01 | $84.99 | 59 100 |
| 2023-01-18 | $89.95 | $90.12 | $85.32 | $85.36 | 104 800 |
| 2023-01-17 | $90.26 | $91.12 | $88.49 | $90.62 | 100 700 |
| 2023-01-13 | $88.80 | $90.48 | $87.87 | $89.80 | 73 700 |
| 2023-01-12 | $87.49 | $89.59 | $85.00 | $89.51 | 96 800 |
| 2023-01-11 | $86.52 | $86.90 | $85.66 | $86.73 | 61 725 |
| 2023-01-10 | $83.90 | $86.64 | $83.48 | $86.09 | 85 900 |
| 2023-01-09 | $85.56 | $85.65 | $83.01 | $83.48 | 99 600 |
| 2023-01-06 | $83.27 | $85.63 | $83.27 | $85.14 | 84 319 |
| 2023-01-05 | $85.61 | $85.61 | $83.27 | $83.35 | 155 220 |
| 2023-01-04 | $87.36 | $88.40 | $85.80 | $85.99 | 70 425 |
| 2023-01-03 | $88.32 | $88.97 | $86.27 | $87.17 | 61 337 |
| 2022-12-30 | $88.18 | $90.91 | $84.69 | $88.18 | 61 924 |
| 2022-12-29 | $87.97 | $88.64 | $86.06 | $88.41 | 70 978 |
| 2022-12-28 | $88.23 | $89.03 | $87.80 | $87.88 | 65 623 |
| 2022-12-27 | $88.85 | $88.93 | $87.93 | $88.56 | 37 134 |
| 2022-12-23 | $88.09 | $88.96 | $87.19 | $88.55 | 32 965 |
| 2022-12-22 | $88.59 | $88.59 | $86.67 | $87.94 | 63 900 |
| 2022-12-21 | $88.34 | $90.11 | $87.68 | $89.07 | 44 560 |
| 2022-12-20 | $88.47 | $89.31 | $87.57 | $87.74 | 56 047 |
| 2022-12-19 | $87.52 | $88.82 | $86.92 | $88.57 | 94 811 |
| 2022-12-16 | $86.18 | $87.51 | $84.37 | $86.82 | 477 007 |
| 2022-12-15 | $89.22 | $89.22 | $86.14 | $86.57 | 119 394 |
| 2022-12-14 | $91.74 | $92.57 | $89.17 | $89.67 | 112 097 |
| 2022-12-13 | $94.21 | $94.42 | $91.07 | $91.51 | 115 232 |
| 2022-12-12 | $92.50 | $95.14 | $92.10 | $92.97 | 76 737 |
| 2022-12-09 | $93.39 | $94.07 | $92.31 | $92.55 | 74 953 |
| 2022-12-08 | $93.98 | $94.77 | $93.21 | $93.82 | 46 487 |
| 2022-12-07 | $96.17 | $97.30 | $93.01 | $93.52 | 116 151 |
| 2022-12-06 | $96.12 | $96.21 | $94.32 | $96.19 | 80 348 |
| 2022-12-05 | $101.32 | $101.32 | $94.70 | $96.12 | 95 111 |
| 2022-12-02 | $100.96 | $102.58 | $98.77 | $102.06 | 46 938 |
| 2022-12-01 | $102.42 | $102.47 | $100.44 | $101.34 | 58 437 |
| 2022-11-30 | $101.20 | $102.06 | $98.40 | $101.94 | 141 709 |
| 2022-11-29 | $100.78 | $101.95 | $100.22 | $100.22 | 41 126 |
| 2022-11-28 | $102.65 | $102.73 | $99.95 | $100.62 | 137 909 |
| 2022-11-25 | $101.96 | $103.89 | $101.13 | $103.69 | 75 520 |
| 2022-11-23 | $100.51 | $101.59 | $100.10 | $101.33 | 39 835 |
| 2022-11-22 | $99.74 | $101.21 | $99.37 | $100.92 | 51 127 |
About BancFirst Corporation
BancFirst Corporation operates as the bank holding company for BancFirst that provides a range of commercial banking services to retail customers, and small to medium-sized businesses. It operates through Metropolitan Banks, Community Banks, Pegasus Bank, and Other Financial Services segments. The company offers checking accounts, negotiable order of withdrawal accounts, savings accounts, money market accounts, sweep accounts, club accounts, indi... BANF Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
