NASDAQ:BANF | Historical Stock Price | BANCFIRST CORP /OK/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$3.96$11.63$34.20$100.57$295.681990-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.54$1.543,000——
1990-12-28$1.56$1.560——
1990-12-27$1.56$1.560——
1990-12-26$1.56$1.560——
1990-12-24$1.56$1.560——
1990-12-21$1.56$1.560——
1990-12-20$1.56$1.560——
1990-12-19$1.56$1.560——
1990-12-18$1.56$1.5612,000——
1990-12-17$1.50$1.506,000——
1990-12-14$1.54$1.540——
1990-12-13$1.54$1.5418,000——
1990-12-12$1.60$1.601,200——
1990-12-11$1.58$1.580——
1990-12-10$1.58$1.580——
1990-12-07$1.58$1.5824,000——
1990-12-06$1.50$1.500——
1990-12-05$1.50$1.501,800——
1990-12-04$1.67$1.670——
1990-12-03$1.67$1.670——
1990-11-30$1.67$1.670——
1990-11-29$1.67$1.670——
1990-11-28$1.67$1.670——
1990-11-27$1.67$1.670——
1990-11-26$1.67$1.67600——
1990-11-23$1.75$1.750——
1990-11-21$1.75$1.750——
1990-11-20$1.75$1.75600——
1990-11-19$1.50$1.500——
1990-11-16$1.50$1.503,600——
1990-11-15$1.65$1.6512,000——
1990-11-14$1.50$1.504,800——
1990-11-13$1.54$1.54105,000——
1990-11-12$1.42$1.420——
1990-11-09$1.42$1.426,600——
1990-11-08$1.29$1.290——
1990-11-07$1.29$1.290——
1990-11-06$1.29$1.290——
1990-11-05$1.29$1.290——
1990-11-02$1.29$1.290——
1990-11-01$1.29$1.29600——
1990-10-31$1.46$1.460——
1990-10-30$1.46$1.463,000——
1990-10-29$1.42$1.420——
1990-10-26$1.42$1.429,000——
1990-10-25$1.38$1.383,000——
1990-10-24$1.29$1.293,000——
1990-10-23$1.29$1.291,800——
1990-10-22$1.50$1.502,400——
1990-10-19$1.46$1.460——
1990-10-18$1.46$1.460——
1990-10-17$1.46$1.460——
1990-10-16$1.46$1.460——
1990-10-15$1.46$1.460——
1990-10-12$1.46$1.460——
1990-10-11$1.46$1.464,800——
1990-10-10$1.29$1.294,200——
1990-10-09$1.38$1.389,600——
1990-10-08$1.50$1.503,000——
1990-10-05$1.46$1.460——
1990-10-04$1.46$1.460——
1990-10-03$1.46$1.460——
1990-10-02$1.46$1.4610,800——
1990-10-01$1.48$1.480——
1990-09-28$1.48$1.480——
1990-09-27$1.48$1.480——
1990-09-26$1.48$1.480——
1990-09-25$1.48$1.480——
1990-09-24$1.48$1.483,600——
1990-09-21$1.63$1.6312,600——
1990-09-20$1.63$1.630——
1990-09-19$1.63$1.630——
1990-09-18$1.63$1.630——
1990-09-17$1.63$1.630——
1990-09-14$1.63$1.6318,600——
1990-09-13$1.54$1.540——
1990-09-12$1.54$1.541,200——
1990-09-11$1.54$1.540——
1990-09-10$1.54$1.541,800——
1990-09-07$1.54$1.540——
1990-09-06$1.54$1.540——
1990-09-05$1.54$1.54600——
1990-09-04$1.60$1.600——
1990-08-31$1.60$1.6048,600——
1990-08-30$1.54$1.541,200——
1990-08-29$1.54$1.540——
1990-08-28$1.54$1.540——
1990-08-27$1.54$1.540——
1990-08-24$1.54$1.540——
1990-08-23$1.54$1.540——
1990-08-22$1.54$1.546,000——
1990-08-21$1.58$1.5827,000——
1990-08-20$1.63$1.632,400——
1990-08-17$1.63$1.631,800——
1990-08-16$1.63$1.631,200——
1990-08-15$1.50$1.500——
1990-08-14$1.50$1.502,400——
1990-08-13$1.63$1.634,800——
1990-08-10$1.50$1.501,200——
1990-08-09$1.54$1.540——
1990-08-08$1.54$1.540——
1990-08-07$1.54$1.540——
1990-08-06$1.54$1.540——
1990-08-03$1.54$1.540——
1990-08-02$1.63$1.634,800——
1990-08-01$1.54$1.540——
1990-07-31$1.54$1.541,200——
1990-07-30$1.63$1.636,000——
1990-07-27$1.63$1.634,800——
1990-07-26$1.63$1.6313,200——
1990-07-25$1.58$1.580——
1990-07-24$1.58$1.589,000——
1990-07-23$1.58$1.5813,800——
1990-07-20$1.54$1.54160,200——
1990-07-19$1.58$1.5836,000——
1990-07-18$1.58$1.5813,200——
1990-07-17$1.50$1.503,000——
1990-07-16$1.54$1.540——
1990-07-13$1.54$1.5422,200——
1990-07-12$1.50$1.5038,400——
1990-07-11$1.50$1.502,400——
1990-07-10$1.50$1.500——
1990-07-09$1.50$1.5013,200——
1990-07-06$1.50$1.500——
1990-07-05$1.50$1.5021,000——
1990-07-03$1.54$1.540——
1990-07-02$1.54$1.540——
1990-06-29$1.54$1.540——
1990-06-28$1.54$1.541,800——
1990-06-27$1.63$1.630——
1990-06-26$1.63$1.633,000——
1990-06-25$1.63$1.630——
1990-06-22$1.63$1.633,600——
1990-06-21$1.63$1.630——
1990-06-20$1.63$1.630——
1990-06-19$1.63$1.633,000——
1990-06-18$1.58$1.580——
1990-06-15$1.58$1.580——
1990-06-14$1.58$1.580——
1990-06-13$1.58$1.580——
1990-06-12$1.58$1.580——
1990-06-11$1.58$1.58600——
1990-06-08$1.58$1.5833,600——
1990-06-07$1.73$1.730——
1990-06-06$1.73$1.730——
1990-06-05$1.73$1.7323,400——
1990-06-04$1.58$1.583,000——
1990-06-01$1.58$1.5860,000——
1990-05-31$1.58$1.580——
1990-05-30$1.58$1.58600——
1990-05-29$1.58$1.580——
1990-05-25$1.58$1.581,800——
1990-05-24$1.58$1.580——
1990-05-23$1.58$1.580——
1990-05-22$1.58$1.580——
1990-05-21$1.58$1.580——
1990-05-18$1.58$1.580——
1990-05-17$1.58$1.5822,200——
1990-05-16$1.58$1.589,000——
1990-05-15$1.54$1.541,800——
1990-05-14$1.54$1.540——
1990-05-11$1.54$1.540——
1990-05-10$1.54$1.540——
1990-05-09$1.54$1.540——
1990-05-08$1.54$1.540——
1990-05-07$1.54$1.540——
1990-05-04$1.54$1.546,000——
1990-05-03$1.58$1.5822,200——
1990-05-02$1.63$1.632,400——
1990-05-01$1.75$1.750——
1990-04-30$1.75$1.750——
1990-04-27$1.75$1.753,600——
1990-04-26$1.75$1.750——
1990-04-25$1.75$1.750——
1990-04-24$1.75$1.750——
1990-04-23$1.75$1.7524,000——
1990-04-20$1.67$1.679,000——
1990-04-19$1.67$1.671,800——
1990-04-18$1.71$1.7145,600——
1990-04-17$1.67$1.67126,000——
1990-04-16$1.67$1.671,200——
1990-04-12$1.71$1.710——
1990-04-11$1.71$1.71136,800——
1990-04-10$1.71$1.7196,600——
1990-04-09$1.75$1.75139,800——
1990-04-06$1.65$1.6549,800——
1990-04-05$1.63$1.6318,600——
1990-04-04$1.79$1.797,800——
1990-04-03$1.81$1.8127,600——
1990-04-02$1.88$1.870——
1990-03-30$1.88$1.8736,000——
1990-03-29$1.88$1.8728,800——
1990-03-28$1.75$1.7527,000——
1990-03-27$1.79$1.7924,600——
1990-03-26$1.79$1.7937,200——