BancFirst Corporation (BANF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -1.15482966262 | 121.23 | 121.9 | 116.16 | 143254 | 118.95578286 | CS |
| 4 | 2.89 | 2.47135283051 | 116.94 | 122.598 | 107.68 | 117187 | 117.58500098 | CS |
| 12 | -2.05 | -1.68198227765 | 121.88 | 132.29 | 107.68 | 104164 | 121.28896335 | CS |
| 26 | 11.71 | 10.8305586385 | 108.12 | 132.29 | 95.78 | 107850 | 113.13649612 | CS |
| 52 | 27.79 | 30.1933941764 | 92.04 | 132.29 | 81.21 | 89878 | 104.20369504 | CS |
| 156 | 45.83 | 61.9324324324 | 74 | 132.29 | 68.44 | 103857 | 94.08702446 | CS |
| 260 | 60.82 | 103.067276733 | 59.01 | 132.29 | 26.0001 | 107560 | 76.75956296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 118.93 | 0.78 | 0.66 | 119.15 | 121.06 | 117.715 | 111658 |
| 1738193700 | 118.15 | -1.2 | -1.01 | 118.79 | 121.37 | 116.16 | 142839 |
| 1738107300 | 119.35 | -0.31 | -0.26 | 118.8 | 119.89 | 118.4 | 137369 |
| 1738020900 | 119.66 | 1.03 | 0.87 | 118.95 | 121.04 | 118.19 | 164571 |
| 1737761700 | 118.63 | -2.08 | -1.72 | 121.23 | 121.9 | 118.13 | 159833 |
| 1737675300 | 120.71 | 0 | 0.00 | 120.71 | 120.71 | 120.71 | 0 |
| 1737588900 | 120.71 | -1.26 | -1.03 | 121.44 | 121.44 | 119.33 | 98618 |
| 1737502500 | 121.97 | 2.22 | 1.85 | 120.92 | 122.598 | 120.705 | 96852 |
| 1737156900 | 119.75 | 0.95 | 0.80 | 120.44 | 120.44 | 118.54 | 112645 |
| 1737070500 | 118.8 | 1.09 | 0.93 | 117.66 | 119.23 | 116.33 | 145608 |
| 1736984100 | 117.71 | 1.81 | 1.56 | 119.42 | 119.95 | 116.935 | 124280 |
| 1736897700 | 115.9 | 3.19 | 2.83 | 113.5 | 117.985 | 113.5 | 100745 |
| 1736811300 | 112.71 | 1.83 | 1.65 | 109.16 | 112.71 | 107.68 | 115570 |
| 1736552100 | 110.88 | -3.28 | -2.87 | 111.66 | 112.42 | 109.91 | 105228 |
| 1736379300 | 114.16 | -0.84 | -0.73 | 114.24 | 115.1872 | 112.0051 | 83929 |
| 1736292900 | 115 | -1.23 | -1.06 | 116.54 | 117.2 | 113.91 | 96582 |
| 1736206500 | 116.23 | -0.74 | -0.63 | 116.92 | 118.88 | 115.9 | 74010 |
| 1735947300 | 116.97 | 0.87 | 0.75 | 116.94 | 117.52 | 114.905 | 121843 |
| 1735860900 | 116.1 | -1.08 | -0.92 | 118.04 | 118.79 | 115.465 | 131711 |
| 1735688100 | 117.18 | -2.44 | -2.04 | 119.96 | 120.58 | 117.15 | 119338 |
| 1735601700 | 119.62 | -0.27 | -0.23 | 119.22 | 120.57 | 117.43 | 57746 |
| 1735342500 | 119.89 | -1.32 | -1.09 | 120.32 | 121.6 | 118.0601 | 60949 |
| 1735256100 | 121.21 | 0.99 | 0.82 | 119 | 121.515 | 118.36 | 58105 |
| 1735077840 | 120.22 | 1.65 | 1.39 | 118.94 | 120.22 | 117.76 | 34403 |
| 1734996900 | 118.57 | -0.27 | -0.23 | 118.36 | 119.22 | 117.32 | 68017 |
| 1734737700 | 118.84 | 1.59 | 1.36 | 115.94 | 119.725 | 115.2 | 415589 |
| 1734651300 | 117.25 | -0.29 | -0.25 | 118.78 | 120.445 | 116.66 | 101532 |
| 1734564900 | 117.54 | -6.32 | -5.10 | 123.93 | 124.86 | 116.87 | 130056 |
| 1734478500 | 123.86 | -3.41 | -2.68 | 126.24 | 126.7 | 123.365 | 90439 |
| 1734392100 | 127.27 | 1.89 | 1.51 | 125.56 | 127.35 | 124.92 | 53671 |
| 1734132900 | 125.38 | -1.25 | -0.99 | 126.5 | 127.4 | 125.08 | 70002 |
| 1734046500 | 126.63 | -2.01 | -1.56 | 128.05 | 128.9 | 126.45 | 111465 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
