BancFirst Corporation (BANF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.88 | 10.9789976664 | 89.99 | 101.99 | 88.645 | 111948 | 96.074808 | CS |
| 4 | 16.32 | 19.5332136445 | 83.55 | 101.99 | 83.17 | 81432 | 89.51059104 | CS |
| 12 | 9.05 | 9.96476547016 | 90.82 | 101.99 | 81.56 | 65210 | 88.51178704 | CS |
| 26 | 10.85 | 12.1882722984 | 89.02 | 101.99 | 81.21 | 64203 | 87.99844897 | CS |
| 52 | 0.5 | 0.503169970816 | 99.37 | 104 | 79.99 | 70454 | 89.59526303 | CS |
| 156 | 43.83 | 78.2119914347 | 56.04 | 118.07 | 53.77 | 103195 | 84.7270077 | CS |
| 260 | 45.19 | 82.6444769568 | 54.68 | 118.07 | 26.0001 | 100714 | 71.617026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 99.87 | 0.01 | 0.01 | 99.2 | 101.99 | 98.02 | 163812 |
| 1721255700 | 99.86 | 0.85 | 0.86 | 98.25 | 100.8 | 97.37 | 144157 |
| 1721169300 | 99.01 | 4.74 | 5.03 | 95 | 99.23 | 94.335 | 151602 |
| 1721082900 | 94.27 | 2.91 | 3.19 | 92.42 | 95.65 | 92.42 | 91300 |
| 1720823700 | 91.36 | 0.11 | 0.12 | 92.35 | 92.68 | 91.02 | 66349 |
| 1720737300 | 91.25 | 3.19 | 3.62 | 89.99 | 91.97 | 88.645 | 106334 |
| 1720650900 | 88.06 | 1.41 | 1.63 | 86.8 | 88.06 | 86.175 | 58849 |
| 1720564500 | 86.65 | 1.24 | 1.45 | 85 | 86.67 | 84.4801 | 51796 |
| 1720478100 | 85.41 | -0.09 | -0.11 | 86.34 | 87.1 | 85.285 | 78052 |
| 1720218900 | 85.5 | -1.1 | -1.27 | 86.92 | 86.92 | 85.33 | 40035 |
| 1720040640 | 86.6 | -1.22 | -1.39 | 88.13 | 88.13 | 86.54 | 24345 |
| 1719959700 | 87.82 | 0.79 | 0.91 | 87.37 | 88.3 | 87.08 | 61822 |
| 1719873300 | 87.03 | 0.53 | 0.61 | 87.29 | 88.52 | 86.79 | 49886 |
| 1719614100 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1719527700 | 86.5 | 1.16 | 1.36 | 85.55 | 86.56 | 84.87 | 62850 |
| 1719441300 | 85.34 | 0.59 | 0.70 | 84.16 | 85.71 | 83.87 | 84757 |
| 1719354900 | 84.75 | -0.46 | -0.54 | 84.6 | 84.87 | 83.86 | 54272 |
| 1719268500 | 85.21 | 1.43 | 1.71 | 84 | 85.815 | 83.78 | 52740 |
| 1719009300 | 83.78 | -0.19 | -0.23 | 84.22 | 84.22 | 83.33 | 236684 |
| 1718922900 | 83.97 | 0.07 | 0.08 | 83.55 | 84.24 | 83.17 | 49953 |
| 1718750100 | 83.9 | -0.05 | -0.06 | 83.72 | 84.715 | 83.58 | 51684 |
| 1718663700 | 83.95 | 1.05 | 1.27 | 82.8 | 83.97 | 81.93 | 56735 |
| 1718404500 | 82.9 | -0.57 | -0.68 | 82.51 | 82.95 | 81.56 | 80994 |
| 1718318100 | 83.47 | -0.58 | -0.69 | 83.98 | 84.05 | 82.25 | 62026 |
| 1718231700 | 84.05 | 1.95 | 2.38 | 84.31 | 85.44 | 83.07 | 66298 |
| 1718145300 | 82.1 | -0.7 | -0.85 | 82.2 | 82.96 | 81.945 | 61104 |
| 1718058900 | 82.8 | -1.33 | -1.58 | 84.05 | 84.17 | 82.38 | 77729 |
| 1717799700 | 84.13 | -0.92 | -1.08 | 84.2 | 84.53 | 83.33 | 35111 |
| 1717713300 | 85.05 | 0.16 | 0.19 | 84.89 | 85.34 | 83.99 | 34622 |
| 1717626900 | 84.89 | 1.17 | 1.40 | 83.94 | 84.89 | 83.34 | 54232 |
| 1717540500 | 83.72 | -0.62 | -0.74 | 83.84 | 84.9772 | 83.631 | 51617 |
| 1717454100 | 84.34 | -1.81 | -2.10 | 87.4 | 87.4 | 84.29 | 47492 |
| 1717194900 | 86.15 | -1.03 | -1.18 | 87.35 | 87.91 | 85.66 | 81159 |
| 1717108500 | 87.18 | 1.31 | 1.53 | 86.79 | 87.75 | 84.55 | 41579 |
| 1717022100 | 85.87 | -1.92 | -2.19 | 86.45 | 86.45 | 85.43 | 40377 |
| 1716935700 | 87.79 | 1.14 | 1.32 | 87.35 | 88.515 | 87.31 | 41936 |
| 1716590100 | 86.65 | 0.06 | 0.07 | 86.75 | 86.9 | 85.54 | 59735 |
| 1716503700 | 86.59 | -2.67 | -2.99 | 89.24 | 89.24 | 86.35 | 57926 |
| 1716417300 | 89.26 | -1.52 | -1.67 | 90.53 | 90.798 | 89.15 | 49375 |
| 1716330900 | 90.78 | 0.35 | 0.39 | 90.06 | 91.13 | 90.05 | 30093 |
| 1716244500 | 90.43 | -1.64 | -1.78 | 91.79 | 92.15 | 90.42 | 34824 |
| 1715985300 | 92.07 | 0.78 | 0.85 | 91.66 | 92.12 | 90.93 | 38488 |
| 1715898900 | 91.29 | 0.4 | 0.44 | 90.86 | 91.97 | 90.8 | 56509 |
| 1715812500 | 90.89 | 0.2 | 0.22 | 91.38 | 91.97 | 89.785 | 58032 |
| 1715726100 | 90.69 | 0.04 | 0.04 | 91.64 | 91.64 | 90.07 | 37687 |
| 1715639700 | 90.65 | -0.6 | -0.66 | 91.85 | 91.85 | 90.49 | 47798 |
| 1715380500 | 91.25 | 0.03 | 0.03 | 91.43 | 91.52 | 89.5 | 107387 |
| 1715294100 | 91.22 | -0.69 | -0.75 | 91.78 | 92.06 | 90.72 | 49336 |
| 1715207700 | 91.91 | 0.48 | 0.52 | 90.79 | 92.0937 | 90.64 | 42289 |
| 1715121300 | 91.43 | -0.42 | -0.46 | 92.39 | 92.69 | 91.32 | 49927 |
| 1715034900 | 91.85 | 0.23 | 0.25 | 91.71 | 93.05 | 91.71 | 63212 |
| 1714775700 | 91.62 | -0.25 | -0.27 | 93.21 | 93.21 | 90.865 | 56367 |
| 1714689300 | 91.87 | 1.33 | 1.47 | 91.17 | 92.4 | 90.84 | 66532 |
| 1714602900 | 90.54 | 1.37 | 1.54 | 89.31 | 92.1 | 89.2 | 83893 |
| 1714516500 | 89.17 | 0.48 | 0.54 | 88.24 | 89.76 | 86.64 | 84092 |
| 1714430100 | 88.69 | -0.39 | -0.44 | 89.81 | 90.32 | 88.44 | 89514 |
| 1714170900 | 89.08 | -0.24 | -0.27 | 89.85 | 90.15 | 88.636 | 58843 |
| 1714084500 | 89.32 | -2.25 | -2.46 | 90.82 | 90.82 | 88.95 | 79444 |
| 1713998100 | 91.57 | -0.79 | -0.86 | 90 | 92.28 | 89.21 | 94092 |
| 1713911700 | 92.36 | 1.08 | 1.18 | 91.63 | 93.26 | 91.425 | 92132 |
| 1713825300 | 91.28 | 2 | 2.24 | 90 | 91.67 | 89.28 | 154442 |
| 1713566100 | 89.28 | 7.27 | 8.86 | 81.5 | 89.72 | 81.5 | 145162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
