BANFP Historical Prices
BancFirst Corporation - BFC Capital Trust II Cumulative Trust Pfd Secs · daily open, high, low, close & volume
Trading days
149
Period high
29.75
Period low
25.55
Period change
-1.97%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 25.77 | 25.77 | 25.75 | 25.75 | -0.42% | 934 |
| Nov 10, 2026 | 26.01 | 26.01 | 25.65 | 25.86 | +0.03% | 1,655 |
| Nov 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | +1.06% | 380 |
| Nov 5, 2026 | 25.73 | 25.76 | 25.56 | 25.58 | -0.85% | 5,962 |
| Nov 4, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | -0.54% | 2,799 |
| Nov 3, 2026 | 26.00 | 26.00 | 25.94 | 25.94 | -0.00% | 1,594 |
| Oct 26, 2026 | 26.00 | 26.00 | 25.94 | 25.94 | -1.48% | 509 |
| Oct 22, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | -0.27% | 324 |
| Oct 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% | 154 |
| Oct 20, 2026 | 26.49 | 26.70 | 26.49 | 26.70 | +0.56% | 411 |
| Oct 15, 2026 | 26.67 | 26.67 | 26.55 | 26.55 | -0.60% | 801 |
| Oct 14, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | +1.53% | 1,019 |
| Oct 13, 2026 | 26.72 | 26.81 | 26.31 | 26.31 | -4.95% | 853 |
| Oct 12, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | +2.52% | 203 |
| Oct 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | -1.66% | 508 |
| Oct 8, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | +1.76% | 145 |
| Oct 7, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | +1.43% | 532 |
| Oct 6, 2026 | 28.60 | 28.60 | 26.60 | 26.60 | -0.86% | 3,089 |
| Oct 5, 2026 | 26.31 | 26.83 | 26.31 | 26.83 | +1.63% | 1,115 |
| Oct 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | +0.34% | 504 |
| Oct 1, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | -5.27% | 1,021 |
| Sep 30, 2026 | 28.45 | 28.58 | 27.77 | 27.77 | -0.11% | 1,038 |
| Sep 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | +3.52% | 332 |
| Sep 25, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | +0.00% | 504 |
| Sep 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | -1.43% | 190 |
| Sep 22, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | -2.11% | 250 |
| Sep 21, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | +0.58% | 948 |
| Sep 16, 2026 | 28.09 | 28.30 | 27.68 | 27.68 | -3.83% | 2,347 |
| Sep 14, 2026 | 27.65 | 28.85 | 27.50 | 28.78 | +1.72% | 2,971 |
| Sep 11, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | +2.87% | 424 |
| Sep 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 801 |
| Sep 8, 2026 | 27.51 | 27.51 | 27.50 | 27.50 | +0.00% | 904 |
| Aug 31, 2026 | 27.85 | 27.85 | 27.10 | 27.50 | -5.17% | 613 |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +7.15% | 579 |
| Aug 25, 2026 | 27.50 | 27.50 | 27.07 | 27.07 | -1.58% | 1,720 |
| Aug 24, 2026 | 27.05 | 27.51 | 27.05 | 27.50 | -0.69% | 2,020 |
| Aug 21, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | +2.57% | 1,403 |
| Aug 20, 2026 | 27.80 | 29.00 | 26.33 | 27.00 | -0.96% | 5,663 |
| Aug 19, 2026 | 27.31 | 27.70 | 26.82 | 27.26 | -0.24% | 4,757 |
| Aug 17, 2026 | 27.63 | 27.63 | 27.33 | 27.33 | +0.20% | 1,342 |
| Aug 14, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | -0.02% | 219 |
| Aug 12, 2026 | 26.71 | 27.27 | 26.71 | 27.27 | +1.61% | 213 |
| Aug 11, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | -1.05% | 238 |
| Aug 7, 2026 | 27.20 | 27.20 | 27.13 | 27.13 | -0.27% | 414 |
| Aug 6, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | +0.52% | 456 |
| Aug 5, 2026 | 27.60 | 27.60 | 26.53 | 27.06 | -1.42% | 2,664 |
| Aug 4, 2026 | 28.00 | 28.00 | 27.45 | 27.45 | -1.79% | 551 |
| Aug 3, 2026 | 27.35 | 29.75 | 26.69 | 27.95 | +4.93% | 5,936 |
| Jul 31, 2026 | 26.59 | 26.79 | 26.59 | 26.64 | +1.24% | 3,292 |
| Jul 29, 2026 | 26.30 | 26.36 | 26.30 | 26.31 | -0.10% | 604 |
| Jul 10, 2026 | 26.28 | 26.36 | 26.28 | 26.34 | +0.14% | 752 |
| Jul 9, 2026 | 26.14 | 26.30 | 26.11 | 26.30 | +0.02% | 997 |
| Jul 7, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | +0.15% | 440 |
| Jul 6, 2026 | 26.11 | 26.25 | 26.11 | 26.25 | -1.26% | 556 |
| Jun 29, 2026 | 26.95 | 27.09 | 26.55 | 26.59 | -0.97% | 1,741 |
| Jun 26, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | -0.70% | 102 |
| Jun 24, 2026 | 26.85 | 27.04 | 26.85 | 27.04 | +1.65% | 377 |
| Jun 23, 2026 | 26.97 | 27.06 | 26.30 | 26.60 | -0.04% | 1,458 |
| Jun 22, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | +0.04% | 213 |
| Jun 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | +0.13% | 250 |
| Jun 17, 2026 | 27.00 | 27.00 | 26.50 | 26.57 | -0.69% | 1,700 |
| Jun 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | +0.00% | 150 |
| Jun 15, 2026 | 26.24 | 26.75 | 26.24 | 26.75 | +0.45% | 1,527 |
| Jun 12, 2026 | 26.43 | 26.63 | 26.43 | 26.63 | +1.45% | 1,726 |
| Jun 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | +0.11% | 321 |
| Jun 3, 2026 | 26.34 | 26.34 | 26.21 | 26.22 | -0.29% | 1,207 |
| Jun 1, 2026 | 26.14 | 26.30 | 26.13 | 26.30 | +0.40% | 2,326 |
| May 29, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | +0.19% | 207 |
| May 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | +0.00% | 126 |
| May 27, 2026 | 26.43 | 26.43 | 26.13 | 26.14 | -1.21% | 810 |
| May 26, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | +0.08% | 152 |
| May 21, 2026 | 26.29 | 26.44 | 26.19 | 26.44 | +1.06% | 1,644 |
| May 19, 2026 | 26.20 | 26.30 | 26.16 | 26.16 | -0.25% | 618 |
| May 15, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | +0.06% | 125 |
| May 14, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | -0.94% | 103 |
| May 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | -0.00% | 512 |
| May 8, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | +0.04% | 1,002 |
| May 5, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | +0.00% | 876 |
| May 4, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | +0.67% | 1,601 |
| May 1, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | -0.77% | 195 |
| Apr 30, 2026 | 26.24 | 26.48 | 26.24 | 26.48 | +0.99% | 502 |
| Apr 28, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | -0.98% | 103 |
| Apr 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | +0.69% | 120 |
| Apr 17, 2026 | 26.10 | 26.30 | 26.10 | 26.30 | +0.50% | 872 |
| Apr 16, 2026 | 26.17 | 26.34 | 26.17 | 26.17 | -0.71% | 1,182 |
| Apr 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | +0.47% | 449 |
| Apr 8, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | +1.32% | 993 |
| Apr 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | -1.91% | 352 |
| Apr 2, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | +0.28% | 167 |
| Mar 30, 2026 | 26.30 | 26.32 | 26.30 | 26.32 | +0.11% | 843 |
| Mar 26, 2026 | 25.91 | 26.32 | 25.91 | 26.29 | -0.10% | 867 |
| Mar 25, 2026 | 26.20 | 26.32 | 26.20 | 26.32 | -0.55% | 795 |
| Mar 24, 2026 | 26.21 | 26.46 | 26.21 | 26.46 | +1.09% | 867 |
| Mar 23, 2026 | 25.58 | 26.18 | 25.58 | 26.18 | +2.45% | 785 |
| Mar 20, 2026 | 26.08 | 26.15 | 25.55 | 25.55 | -2.63% | 1,882 |
| Mar 19, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | +0.61% | 249 |
| Mar 17, 2026 | 26.26 | 26.50 | 26.02 | 26.08 | -1.58% | 602 |
| Mar 16, 2026 | 26.37 | 26.50 | 26.37 | 26.50 | +1.45% | 342 |
| Mar 12, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | -0.26% | 293 |
| Mar 11, 2026 | 26.23 | 26.23 | 26.14 | 26.19 | +0.11% | 2,325 |
| Mar 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | -0.49% | 293 |
| Mar 6, 2026 | 26.29 | 26.31 | 26.29 | 26.29 | -0.75% | 687 |
| Mar 4, 2026 | 26.30 | 26.49 | 26.30 | 26.49 | +0.47% | 406 |
| Mar 2, 2026 | 26.35 | 26.36 | 26.35 | 26.36 | +0.44% | 653 |
| Feb 27, 2026 | 26.35 | 26.35 | 26.25 | 26.25 | +0.34% | 366 |
| Feb 26, 2026 | 26.50 | 26.50 | 26.16 | 26.16 | +0.54% | 276 |
| Feb 25, 2026 | 26.09 | 26.23 | 26.02 | 26.02 | -0.46% | 911 |
| Feb 24, 2026 | 26.25 | 26.25 | 26.14 | 26.14 | -0.49% | 1,135 |
| Feb 17, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | +0.61% | 332 |
| Feb 13, 2026 | 26.22 | 26.22 | 26.08 | 26.11 | -0.72% | 667 |
| Feb 12, 2026 | 26.03 | 26.30 | 26.03 | 26.30 | +0.19% | 892 |
| Feb 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | -0.27% | 495 |
| Feb 10, 2026 | 26.33 | 26.33 | 26.31 | 26.32 | +0.84% | 771 |
| Feb 9, 2026 | 26.06 | 26.10 | 26.06 | 26.10 | -0.41% | 1,100 |
| Feb 5, 2026 | 26.20 | 26.21 | 26.14 | 26.21 | +0.07% | 1,283 |
| Feb 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | +0.65% | 516 |
| Feb 3, 2026 | 25.99 | 26.11 | 25.99 | 26.02 | -0.82% | 1,064 |
| Feb 2, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | -0.04% | 1,339 |
| Jan 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | +0.36% | 376 |
| Jan 27, 2026 | 26.05 | 26.15 | 26.05 | 26.15 | +0.08% | 214 |
| Jan 26, 2026 | 26.00 | 26.20 | 26.00 | 26.13 | +0.58% | 1,112 |
| Jan 22, 2026 | 26.12 | 26.12 | 25.98 | 25.98 | +0.27% | 498 |
| Jan 21, 2026 | 25.87 | 25.91 | 25.84 | 25.91 | -0.35% | 1,612 |
| Jan 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | +0.27% | 221 |
| Jan 16, 2026 | 25.97 | 25.97 | 25.93 | 25.93 | -1.78% | 1,584 |
| Jan 15, 2026 | 26.44 | 26.50 | 26.40 | 26.40 | +0.38% | 1,862 |
| Jan 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | +0.32% | 238 |
| Jan 13, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | +0.34% | 191 |
| Jan 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | -0.44% | 500 |
| Jan 9, 2026 | 25.93 | 26.24 | 25.91 | 26.24 | +0.36% | 871 |
| Jan 8, 2026 | 26.12 | 26.15 | 26.04 | 26.15 | +0.03% | 1,381 |
| Jan 6, 2026 | 26.14 | 26.14 | 26.01 | 26.14 | -1.24% | 1,481 |
| Dec 31, 2025 | 26.00 | 26.47 | 26.00 | 26.47 | +0.30% | 593 |
| Dec 29, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | -0.04% | 794 |
| Dec 26, 2025 | 26.04 | 26.40 | 26.04 | 26.40 | +0.76% | 1,706 |
| Dec 24, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | +0.77% | 250 |
| Dec 22, 2025 | 26.19 | 26.19 | 26.00 | 26.00 | +0.35% | 543 |
| Dec 19, 2025 | 26.05 | 26.05 | 25.91 | 25.91 | +0.00% | 821 |
| Dec 16, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | -0.94% | 768 |
| Dec 15, 2025 | 26.26 | 26.27 | 26.16 | 26.16 | -0.36% | 400 |
| Dec 10, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | +0.38% | 1,164 |
| Dec 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | -0.60% | 239 |
| Dec 5, 2025 | 26.13 | 26.31 | 26.10 | 26.31 | +0.41% | 1,376 |
| Dec 2, 2025 | 26.15 | 26.20 | 26.15 | 26.20 | -0.30% | 693 |
| Nov 25, 2025 | 26.26 | 26.28 | 26.10 | 26.28 | +0.30% | 1,441 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | -0.34% | 200 |
| Nov 18, 2025 | 26.29 | 26.30 | 26.29 | 26.29 | +0.01% | 678 |
| Nov 17, 2025 | 26.30 | 26.30 | 26.29 | 26.29 | +0.07% | 514 |
| Nov 14, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | +0.51% | 192 |
Daily open, high, low, close and volume for BancFirst Corporation - BFC Capital Trust II Cumulative Trust Pfd Secs (BANFP). Showing 149 trading days. Unadjusted prices.