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 | 2.15 | 1.66938426896 | 128.79 | 130.94 | 125.21 | 84179 | 127.9671216 | CS |
| 4 | 8.37 | 6.82875091784 | 122.57 | 132.29 | 118.1501 | 86047 | 125.8117936 | CS |
| 12 | 21.05 | 19.1555191555 | 109.89 | 132.29 | 98.98 | 112423 | 114.96183637 | CS |
| 26 | 46.63 | 55.3077926699 | 84.31 | 132.29 | 81.56 | 104355 | 107.61786173 | CS |
| 52 | 39.45 | 43.1194666084 | 91.49 | 132.29 | 81.21 | 84755 | 100.72262406 | CS |
| 156 | 63.99 | 95.5787901419 | 66.95 | 132.29 | 65.2922 | 103926 | 91.94181375 | CS |
| 260 | 70.68 | 117.291735811 | 60.26 | 132.29 | 26.0001 | 106033 | 75.46381894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 128.63999 | 1.3 | 1.02 | 129.01 | 130.37 | 128.58 | 80722 |
| 1733873700 | 127.34 | 0.1 | 0.08 | 127.39 | 129.68 | 125.21 | 68215 |
| 1733787300 | 127.24 | -1.67 | -1.30 | 129.38 | 130.93 | 126.985 | 111551 |
| 1733528100 | 128.91 | 0.99 | 0.77 | 129.1 | 129.96 | 126.25 | 77912 |
| 1733441700 | 127.92 | -0.76 | -0.59 | 128.79 | 130 | 127.67 | 82497 |
| 1733355300 | 128.68 | 2.7 | 2.14 | 126.26 | 128.97999 | 125.71 | 63704 |
| 1733268900 | 125.98 | -1.48 | -1.16 | 127.85 | 128 | 125.2301 | 56261 |
| 1733182500 | 127.46 | 1.18 | 0.93 | 126.27 | 128.165 | 125.2 | 80970 |
| 1732917840 | 126.28 | -1.08 | -0.85 | 128.77 | 128.9479 | 125.89 | 55017 |
| 1732750500 | 127.36 | 0.13 | 0.10 | 128.58 | 130.5034 | 127.05 | 66076 |
| 1732664100 | 127.23 | -0.86 | -0.67 | 127.02 | 128.57 | 125.74 | 77391 |
| 1732577700 | 128.09 | 1.81 | 1.43 | 128.18 | 132.29 | 128.085 | 141137 |
| 1732318500 | 126.28 | 3.3 | 2.68 | 122.98 | 126.445 | 118.1501 | 114844 |
| 1732232100 | 122.98 | 1.77 | 1.46 | 121.74 | 125.25 | 120.72 | 119471 |
| 1732145700 | 121.21 | -0.26 | -0.21 | 121.76 | 122.33 | 119.835 | 64192 |
| 1732059300 | 121.47 | -0.15 | -0.12 | 119.78 | 121.74 | 119.78 | 47745 |
| 1731972900 | 121.62 | -0.16 | -0.13 | 121.89 | 123.52 | 121.62 | 61447 |
| 1731713700 | 121.78 | -1.14 | -0.93 | 123 | 123.86 | 120.15 | 101685 |
| 1731627300 | 122.92 | 0.35 | 0.29 | 122.57 | 123.77 | 121.28 | 135259 |
| 1731540900 | 122.57 | -3.66 | -2.90 | 126.25 | 126.275 | 122.57 | 132698 |
| 1731454500 | 126.23 | -0.29 | -0.23 | 126.5 | 127.6 | 124.54 | 123182 |
| 1731368100 | 126.52 | 3.81 | 3.10 | 125 | 129 | 123.77 | 134789 |
| 1731108900 | 122.71 | 2 | 1.66 | 121.88 | 123.34 | 119.39 | 122184 |
| 1731022500 | 120.71 | -5.98 | -4.72 | 125.79 | 125.79 | 119.265 | 138584 |
| 1730936100 | 126.69 | 17.21 | 15.72 | 112.29 | 128.31 | 112.29 | 373182 |
| 1730849700 | 109.48 | 2.23 | 2.08 | 107.34 | 109.61 | 107.34 | 77256 |
| 1730763300 | 107.25 | -1.16 | -1.07 | 107.77 | 108.46 | 106.91 | 61626 |
| 1730500500 | 108.41 | -0.3 | -0.28 | 109.14 | 111.045 | 107.58 | 64377 |
| 1730414100 | 108.71 | -2.19 | -1.97 | 110.65 | 112.02 | 108.61 | 64926 |
| 1730327700 | 110.9 | 0.19 | 0.17 | 110.34 | 113.81 | 109.98 | 71701 |
| 1730241300 | 110.71 | -0.49 | -0.44 | 110.44 | 111.755 | 110.32 | 76904 |
| 1730154900 | 111.2 | 3.94 | 3.67 | 108.33 | 111.6 | 107.69 | 124880 |
| 1729895700 | 107.26 | -1.87 | -1.71 | 108.82 | 108.89 | 107.13 | 46631 |
| 1729809300 | 109.13 | -0.97 | -0.88 | 110.1 | 110.2 | 108.245 | 63740 |
| 1729722900 | 110.1 | 0.1 | 0.09 | 109.41 | 110.59 | 108.41 | 76560 |
| 1729636500 | 110 | 0.81 | 0.74 | 108.2 | 110 | 108.2 | 39371 |
| 1729550100 | 109.19 | -4.79 | -4.20 | 114.33 | 114.96 | 108.78 | 105916 |
| 1729290900 | 113.98 | -1.64 | -1.42 | 114.35 | 114.44 | 111.95 | 111003 |
| 1729204500 | 115.62 | 3.61 | 3.22 | 112 | 115.62 | 110.49 | 120106 |
| 1729118100 | 112.01 | 2.64 | 2.41 | 109.88 | 112.62 | 109.88 | 124806 |
| 1729031700 | 109.37 | 2.23 | 2.08 | 107.35 | 112.185 | 107.14 | 111256 |
| 1728945300 | 107.14 | 0.55 | 0.52 | 106.72 | 107.73 | 106.06 | 40324 |
| 1728686100 | 106.59 | 3.47 | 3.37 | 103.64 | 106.82 | 103.64 | 53465 |
| 1728599700 | 103.12 | -1.29 | -1.24 | 103.42 | 103.84 | 102.16 | 52053 |
| 1728513300 | 104.41 | 1.67 | 1.63 | 102.87 | 105.2 | 102.87 | 69876 |
| 1728426900 | 102.74 | 0.23 | 0.22 | 102.91 | 103.35 | 102.15 | 92095 |
| 1728340500 | 102.51 | -0.55 | -0.53 | 102.57 | 102.735 | 101.49 | 58939 |
| 1728081300 | 103.06 | 2.21 | 2.19 | 102.53 | 103.535 | 101.54 | 67808 |
| 1727994900 | 100.85 | 0.42 | 0.42 | 99.77 | 101.29 | 98.98 | 85369 |
| 1727908500 | 100.43 | -1.71 | -1.67 | 101.86 | 103.595 | 100.21 | 76284 |
| 1727822100 | 102.14 | -3.11 | -2.95 | 104.74 | 104.74 | 101.535 | 75412 |
| 1727735700 | 105.25 | 0.71 | 0.68 | 104.07 | 105.77 | 103.05 | 69879 |
| 1727476500 | 104.54 | 0.38 | 0.36 | 105.02 | 106.46 | 103.79 | 69332 |
| 1727390100 | 104.16 | -0.64 | -0.61 | 106.02 | 106.64 | 103.975 | 97773 |
| 1727303700 | 104.8 | -2.17 | -2.03 | 107.18 | 107.18 | 104.74 | 106111 |
| 1727217300 | 106.97 | -0.12 | -0.11 | 107.12 | 107.49 | 105.96 | 115836 |
| 1727130900 | 107.09 | -0.86 | -0.80 | 108.17 | 108.645 | 106.395 | 87407 |
| 1726871700 | 107.95 | -2.39 | -2.17 | 109.98 | 110.51 | 107.895 | 1310072 |
| 1726785300 | 110.34 | 2.79 | 2.59 | 109.89 | 110.645 | 108.4 | 130719 |
| 1726698900 | 107.55 | 0.79 | 0.74 | 106.65 | 111 | 105.47 | 175554 |
| 1726612500 | 106.76 | 1.17 | 1.11 | 106.71 | 109.25 | 105.9 | 309795 |
| 1726526100 | 105.59 | 0.87 | 0.83 | 105.15 | 106.65 | 103.685 | 125922 |
| 1726266900 | 104.72 | 1.04 | 1.00 | 104.83 | 105.65 | 103.22 | 129530 |
| 1726180500 | 103.68 | -0.99 | -0.95 | 105.48 | 105.48 | 102.91 | 90063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
