BancFirst Corporation (BANFP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 26.04 | 0 | 0.00 | 25.87 | 26.04 | 25.87 | 2 |
| 1731627300 | 26.04 | 0.22 | 0.85 | 25.81 | 26.04 | 25.81 | 141 |
| 1731540900 | 25.8199 | 0 | 0.00 | 25.8199 | 25.8199 | 25.8199 | 40 |
| 1731454500 | 25.8199 | 0 | 0.00 | 25.8199 | 25.8199 | 25.8199 | 71 |
| 1731368100 | 25.8199 | -0.08 | -0.31 | 25.73 | 25.82 | 25.73 | 622 |
| 1731108900 | 25.9 | 0.15 | 0.58 | 25.85 | 25.9685 | 25.85 | 11514 |
| 1731022500 | 25.75 | 0.23 | 0.90 | 25.52 | 25.75 | 25.45 | 1285 |
| 1730936100 | 25.52 | -0.08 | -0.31 | 25.61 | 25.61 | 25.52 | 1306 |
| 1730849700 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 1 |
| 1730763300 | 25.6 | 0 | 0.00 | 25.6 | 25.73 | 25.6 | 554 |
| 1730500500 | 25.6 | -0.28 | -1.08 | 25.6 | 25.6 | 25.6 | 200 |
| 1730414100 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 70 |
| 1730327700 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 67 |
| 1730241300 | 25.88 | 0.12 | 0.47 | 25.75 | 25.88 | 25.75 | 605 |
| 1730154900 | 25.76 | -0.2 | -0.77 | 25.99 | 25.99 | 25.76 | 549 |
| 1729895700 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 100 |
| 1729809300 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1729722900 | 25.96 | 0.21 | 0.82 | 25.76 | 25.96 | 25.76 | 317 |
| 1729636500 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 166 |
| 1729550100 | 25.75 | 0.05 | 0.19 | 25.7 | 25.75 | 25.59 | 590 |
| 1729290900 | 25.7 | 0.09 | 0.35 | 25.7008 | 25.7008 | 25.7 | 206 |
| 1729204500 | 25.6101 | 0 | 0.00 | 25.6066 | 25.62 | 25.6066 | 752 |
| 1729118100 | 25.61 | 0 | 0.00 | 25.76 | 25.76 | 25.61 | 207 |
| 1729031700 | 25.61 | -0.05 | -0.19 | 25.61 | 25.61 | 25.61 | 188 |
| 1728945300 | 25.6595 | -0.2 | -0.78 | 25.85 | 25.85 | 25.53 | 619 |
| 1728686100 | 25.8619 | 0.07 | 0.28 | 25.78 | 25.87 | 25.672 | 1554 |
| 1728599700 | 25.79 | 0 | 0.00 | 25.55 | 25.79 | 25.55 | 71 |
| 1728513300 | 25.79 | 0.24 | 0.94 | 25.64 | 25.79 | 25.47 | 1632 |
| 1728426900 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 25 |
| 1728340500 | 25.55 | -0.06 | -0.23 | 25.61 | 25.63 | 25.55 | 1000 |
| 1728081300 | 25.608 | 0.06 | 0.23 | 25.46 | 25.64 | 25.46 | 1355 |
| 1727994900 | 25.55 | -0.09 | -0.34 | 25.6 | 25.69 | 25.43 | 5751 |
| 1727908500 | 25.6361 | -0.06 | -0.25 | 25.63 | 25.6361 | 25.63 | 805 |
| 1727822100 | 25.7001 | 0.07 | 0.28 | 25.65 | 25.7234 | 25.6 | 3232 |
| 1727735700 | 25.6271 | -0.36 | -1.40 | 25.64 | 25.66 | 25.5763 | 3260 |
| 1727476500 | 25.99 | 0 | 0.00 | 25.82 | 25.99 | 25.82 | 3056 |
| 1727390100 | 25.99 | -0.01 | -0.04 | 25.99 | 25.99 | 25.99 | 418 |
| 1727303700 | 26 | 0.13 | 0.50 | 26.01 | 26.05 | 25.91 | 700 |
| 1727217300 | 25.87 | -0.28 | -1.07 | 25.88 | 25.88 | 25.87 | 400 |
| 1727130900 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1726871700 | 26.15 | 0.26 | 0.99 | 25.94 | 26.17 | 25.94 | 2034 |
| 1726785300 | 25.894 | 0.07 | 0.28 | 25.8715 | 25.94 | 25.78 | 3703 |
| 1726698900 | 25.8212 | -0.03 | -0.11 | 25.75 | 25.92 | 25.66 | 3785 |
| 1726612500 | 25.85 | -0.12 | -0.45 | 25.925 | 25.9999 | 25.85 | 1233 |
| 1726526100 | 25.966 | -0.01 | -0.05 | 25.9 | 26 | 25.9 | 3838 |
| 1726266900 | 25.98 | 0.22 | 0.85 | 25.89 | 25.98 | 25.8564 | 2934 |
| 1726180500 | 25.7601 | -0.1 | -0.39 | 25.9 | 25.9 | 25.76 | 1519 |
| 1726094100 | 25.86 | 0.05 | 0.19 | 25.67 | 25.86 | 25.67 | 1400 |
| 1726007700 | 25.81 | -0.03 | -0.12 | 25.64 | 25.81 | 25.64 | 3071 |
| 1725921300 | 25.84 | 0.14 | 0.54 | 25.7947 | 25.84 | 25.62 | 1205 |
| 1725662100 | 25.7 | 0.04 | 0.16 | 25.7 | 25.7 | 25.7 | 267 |
| 1725575700 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.66 | 0 |
| 1725489300 | 25.66 | -0.19 | -0.74 | 25.83 | 25.83 | 25.66 | 330 |
| 1725402900 | 25.85 | 0.2 | 0.78 | 25.85 | 25.85 | 25.85 | 652 |
| 1725057300 | 25.65 | -0.15 | -0.60 | 25.65 | 25.65 | 25.65 | 211 |
| 1724970900 | 25.8039 | 0.14 | 0.56 | 25.62 | 25.8039 | 25.58 | 1271 |
| 1724884500 | 25.6599 | -0 | -0.00 | 25.66 | 25.74 | 25.56 | 3391 |
| 1724798100 | 25.66 | 0.04 | 0.14 | 25.64 | 25.66 | 25.64 | 2044 |
| 1724711700 | 25.6233 | 0 | 0.01 | 25.62 | 25.6233 | 25.54 | 5315 |
| 1724452500 | 25.62 | 0.02 | 0.08 | 25.62 | 25.62 | 25.62 | 625 |
| 1724366100 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 135 |
| 1724279700 | 25.6 | 0.12 | 0.48 | 25.43 | 25.62 | 25.43 | 576 |
| 1724193300 | 25.4774 | 0.03 | 0.11 | 25.45 | 25.4774 | 25.45 | 701 |
| 1724106900 | 25.45 | -0.15 | -0.59 | 25.6 | 25.62 | 25.4 | 3201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
