MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BANF — Bancfirst Corp
NasdaqBancfirst Corp
$108.08
+1.59(+1.49%)
- O
- 107.96
- H
- 109.30
- L
- 106.82
- V
- 165.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$108.08
Period Return-7.39%
Period High$138.77
Period Low$101.48
Avg Daily Volume132.8K
Total Trading Days365
BANF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $107.96 | $109.30 | $106.82 | $108.08 | +$1.59 | +1.49% | 165,958 | $107.88 | $106.82 $109.30 |
| Oct 1, 2026 | $104.77 | $106.94 | $103.90 | $106.49 | +$1.21 | +1.15% | 179,180 | $105.86 | $103.90 $106.94 |
| Sep 30, 2026 | $105.83 | $106.15 | $104.74 | $105.28 | $-1.07 | -1.01% | 164,563 | $105.29 | $104.74 $106.15 |
| Sep 29, 2026 | $107.15 | $108.10 | $105.56 | $106.35 | $-0.94 | -0.88% | 189,645 | $106.45 | $105.56 $108.10 |
| Sep 28, 2026 | $108.27 | $108.48 | $107.09 | $107.29 | $-1.42 | -1.31% | 158,302 | $107.63 | $107.09 $108.48 |
| Sep 25, 2026 | $107.74 | $108.82 | $107.32 | $108.71 | +$1.36 | +1.27% | 235,377 | $108.47 | $107.32 $108.82 |
| Sep 24, 2026 | $107.44 | $108.82 | $106.48 | $107.35 | +$0.37 | +0.35% | 123,273 | $107.28 | $106.48 $108.82 |
| Sep 23, 2026 | $107.67 | $108.40 | $106.73 | $106.98 | $-1.26 | -1.16% | 101,454 | $107.53 | $106.73 $108.40 |
| Sep 22, 2026 | $110.69 | $110.69 | $108.22 | $108.24 | $-1.22 | -1.11% | 142,794 | $109.03 | $108.22 $110.69 |
| Sep 21, 2026 | $108.64 | $109.98 | $108.53 | $109.46 | +$1.17 | +1.08% | 113,462 | $109.29 | $108.53 $109.98 |
| Sep 18, 2026 | $108.98 | $109.43 | $107.58 | $108.29 | $-0.68 | -0.62% | 358,676 | $108.43 | $107.58 $109.43 |
| Sep 17, 2026 | $111.14 | $111.41 | $108.93 | $108.97 | $-0.66 | -0.60% | 105,243 | $109.40 | $108.93 $111.41 |
| Sep 16, 2026 | $110.94 | $111.44 | $108.28 | $109.63 | $-1.31 | -1.18% | 131,984 | $109.90 | $108.28 $111.44 |
| Sep 15, 2026 | $111.54 | $112.24 | $110.39 | $110.94 | $-0.62 | -0.56% | 111,890 | $111.11 | $110.39 $112.24 |
| Sep 14, 2026 | $111.20 | $112.52 | $110.89 | $111.56 | +$0.66 | +0.60% | 123,880 | $111.69 | $110.89 $112.52 |
| Sep 11, 2026 | $111.46 | $112.08 | $110.10 | $110.90 | +$0.06 | +0.05% | 113,024 | $111.05 | $110.10 $112.08 |
| Sep 10, 2026 | $110.51 | $111.21 | $109.64 | $110.84 | +$0.04 | +0.04% | 88,727 | $110.52 | $109.64 $111.21 |
| Sep 9, 2026 | $110.25 | $111.05 | $109.51 | $110.80 | $-0.49 | -0.44% | 110,508 | $110.38 | $109.51 $111.05 |
| Sep 8, 2026 | $112.17 | $112.85 | $111.16 | $111.29 | $-1.60 | -1.42% | 110,338 | $111.73 | $111.16 $112.85 |
| Sep 4, 2026 | $110.91 | $113.79 | $110.60 | $112.89 | +$1.14 | +1.02% | 127,698 | $112.72 | $110.60 $113.79 |
| Sep 3, 2026 | $111.50 | $113.09 | $111.29 | $111.75 | +$0.62 | +0.56% | 153,900 | $112.07 | $111.29 $113.09 |
| Sep 2, 2026 | $108.32 | $111.43 | $108.27 | $111.13 | +$3.42 | +3.18% | 236,207 | $110.19 | $108.27 $111.43 |
| Sep 1, 2026 | $109.23 | $110.09 | $107.16 | $107.71 | $-1.51 | -1.38% | 114,363 | $108.20 | $107.16 $110.09 |
| Aug 31, 2026 | $110.29 | $110.33 | $108.73 | $109.22 | $-1.33 | -1.20% | 99,517 | $109.30 | $108.73 $110.33 |
| Aug 28, 2026 | $110.89 | $111.38 | $110.21 | $110.55 | +$0.15 | +0.14% | 75,979 | $110.54 | $110.21 $111.38 |
| Aug 27, 2026 | $111.24 | $112.55 | $109.58 | $110.40 | $-1.40 | -1.25% | 83,470 | $110.49 | $109.58 $112.55 |
| Aug 26, 2026 | $111.64 | $112.43 | $110.26 | $111.80 | +$0.71 | +0.64% | 89,562 | $111.74 | $110.26 $112.43 |
| Aug 25, 2026 | $112.82 | $112.82 | $110.85 | $111.09 | $-1.44 | -1.28% | 172,054 | $111.52 | $110.85 $112.82 |
| Aug 24, 2026 | $113.07 | $114.43 | $112.25 | $112.53 | $-0.38 | -0.34% | 90,084 | $113.07 | $112.25 $114.43 |
| Aug 21, 2026 | $113.44 | $113.55 | $111.76 | $112.91 | +$0.17 | +0.15% | 90,575 | $112.81 | $111.76 $113.55 |