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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.84$4.24400——
1992-12-30$3.88$4.274,400——
1992-12-29$3.84$4.24400——
1992-12-28$3.84$4.240——
1992-12-24$3.84$4.243,200——
1992-12-23$3.81$4.202,400——
1992-12-22$3.78$4.174,000——
1992-12-21$3.78$4.176,800——
1992-12-18$3.81$4.204,000——
1992-12-17$3.75$4.136,800——
1992-12-16$3.75$4.1321,200——
1992-12-15$3.81$4.2011,200——
1992-12-14$3.84$4.24400——
1992-12-11$3.84$4.248,800——
1992-12-10$3.81$4.200——
1992-12-09$3.81$4.206,800——
1992-12-08$3.88$4.270——
1992-12-07$3.88$4.270——
1992-12-04$3.88$4.271,200——
1992-12-03$3.84$4.244,000——
1992-12-02$3.78$4.17800——
1992-12-01$3.75$4.130——
1992-11-30$3.75$4.139,600——
1992-11-27$3.63$4.000——
1992-11-25$3.69$4.020——
1992-11-24$3.69$4.027,200——
1992-11-23$3.69$4.020——
1992-11-20$3.69$4.023,200——
1992-11-19$3.69$4.021,200——
1992-11-18$3.66$3.993,600——
1992-11-17$3.72$4.062,400——
1992-11-16$3.69$4.024,000——
1992-11-13$3.63$3.96400——
1992-11-12$3.56$3.89400——
1992-11-11$3.56$3.894,400——
1992-11-10$3.56$3.893,200——
1992-11-09$3.59$3.92800——
1992-11-06$3.56$3.890——
1992-11-05$3.56$3.892,000——
1992-11-04$3.59$3.920——
1992-11-03$3.59$3.921,200——
1992-11-02$3.66$3.990——
1992-10-30$3.66$3.996,800——
1992-10-29$3.59$3.927,200——
1992-10-28$3.59$3.921,600——
1992-10-27$3.59$3.923,600——
1992-10-26$3.53$3.859,200——
1992-10-23$3.50$3.8210,000——
1992-10-22$3.56$3.898,800——
1992-10-21$3.53$3.85800——
1992-10-20$3.56$3.894,000——
1992-10-19$3.59$3.92800——
1992-10-16$3.56$3.89400——
1992-10-15$3.56$3.8915,200——
1992-10-14$3.56$3.8917,200——
1992-10-13$3.63$3.968,400——
1992-10-12$3.50$3.829,200——
1992-10-09$3.50$3.824,000——
1992-10-08$3.47$3.784,800——
1992-10-07$3.50$3.8212,000——
1992-10-06$3.44$3.7516,000——
1992-10-05$3.38$3.6819,600——
1992-10-02$3.31$3.6118,400——
1992-10-01$3.50$3.8216,400——
1992-09-30$3.47$3.7824,000——
1992-09-29$3.25$3.554,000——
1992-09-28$3.16$3.446,000——
1992-09-25$3.22$3.5121,600——
1992-09-24$3.31$3.6130,800——
1992-09-23$3.38$3.681,600——
1992-09-22$3.44$3.751,600——
1992-09-21$3.38$3.681,600——
1992-09-18$3.38$3.682,000——
1992-09-17$3.38$3.6820,000——
1992-09-16$3.38$3.683,200——
1992-09-15$3.41$3.7214,800——
1992-09-14$3.38$3.684,000——
1992-09-11$3.41$3.721,600——
1992-09-10$3.47$3.7814,000——
1992-09-09$3.50$3.822,400——
1992-09-08$3.53$3.853,200——
1992-09-04$3.53$3.850——
1992-09-03$3.53$3.854,400——
1992-09-02$3.53$3.850——
1992-09-01$3.53$3.8514,400——
1992-08-31$3.53$3.851,600——
1992-08-28$3.53$3.8140,800——
1992-08-27$3.66$3.95800——
1992-08-26$3.63$3.917,600——
1992-08-25$3.63$3.912,400——
1992-08-24$3.63$3.9111,200——
1992-08-21$3.59$3.8832,400——
1992-08-20$3.72$4.014,000——
1992-08-19$3.72$4.016,400——
1992-08-18$3.72$4.011,200——
1992-08-17$3.72$4.013,200——
1992-08-14$3.75$4.0514,800——
1992-08-13$3.69$3.981,600——
1992-08-12$3.66$3.9514,800——
1992-08-11$3.69$3.985,600——
1992-08-10$3.72$4.015,600——
1992-08-07$3.72$4.010——
1992-08-06$3.72$4.011,600——
1992-08-05$3.72$4.012,000——
1992-08-04$3.66$3.959,600——
1992-08-03$3.75$4.0510,000——
1992-07-31$3.66$3.955,600——
1992-07-30$3.59$3.8851,600——
1992-07-29$3.66$3.958,400——
1992-07-28$3.66$3.9514,800——
1992-07-27$3.66$3.951,200——
1992-07-24$3.63$3.916,400——
1992-07-23$3.59$3.8810,000——
1992-07-22$3.69$3.9826,400——
1992-07-21$3.69$3.9814,400——
1992-07-20$3.63$3.919,600——
1992-07-17$3.63$3.9110,400——
1992-07-16$3.75$4.0566,000——
1992-07-15$3.81$4.1245,600——
1992-07-14$3.78$4.0822,400——
1992-07-13$3.63$3.9111,600——
1992-07-10$3.66$3.959,600——
1992-07-09$3.69$3.9849,200——
1992-07-08$3.84$4.1510,800——
1992-07-07$3.84$4.1533,200——
1992-07-06$3.72$4.016,800——
1992-07-02$3.72$4.0113,200——
1992-07-01$3.59$3.8835,600——
1992-06-30$3.50$3.781,600——
1992-06-29$3.50$3.7810,800——
1992-06-26$3.41$3.6810,800——
1992-06-25$3.28$3.5413,600——
1992-06-24$3.34$3.614,400——
1992-06-23$3.38$3.646,400——
1992-06-22$3.38$3.649,200——
1992-06-19$3.34$3.6121,200——
1992-06-18$3.41$3.684,000——
1992-06-17$3.47$3.744,000——
1992-06-16$3.44$3.717,200——
1992-06-15$3.50$3.7816,000——
1992-06-12$3.46$3.7313,800——
1992-06-11$3.44$3.713,000——
1992-06-10$3.44$3.715,400——
1992-06-09$3.46$3.733,000——
1992-06-08$3.46$3.7322,200——
1992-06-05$3.46$3.7318,000——
1992-06-04$3.42$3.6967,200——
1992-06-03$3.33$3.604,200——
1992-06-02$3.38$3.6410,800——
1992-06-01$3.38$3.648,400——
1992-05-29$3.44$3.714,800——
1992-05-28$3.44$3.7115,600——
1992-05-27$3.44$3.7128,200——
1992-05-26$3.52$3.8085,200——
1992-05-22$3.48$3.7621,000——
1992-05-21$3.46$3.6911,400——
1992-05-20$3.46$3.6977,400——
1992-05-19$3.38$3.6055,200——
1992-05-18$3.29$3.5118,600——
1992-05-15$3.29$3.513,600——
1992-05-14$3.31$3.5410,200——
1992-05-13$3.31$3.540——
1992-05-12$3.31$3.541,800——
1992-05-11$3.29$3.5122,200——
1992-05-08$3.33$3.561,800——
1992-05-07$3.33$3.5611,400——
1992-05-06$3.31$3.5412,600——
1992-05-05$3.33$3.569,000——
1992-05-04$3.33$3.563,000——
1992-05-01$3.31$3.542,400——
1992-04-30$3.31$3.5412,000——
1992-04-29$3.33$3.567,800——
1992-04-28$3.40$3.6314,400——
1992-04-27$3.35$3.5843,200——
1992-04-24$3.44$3.6782,200——
1992-04-23$3.40$3.6331,800——
1992-04-22$3.31$3.5439,600——
1992-04-21$3.23$3.451,800——
1992-04-20$3.23$3.454,200——
1992-04-16$3.21$3.4312,600——
1992-04-15$3.19$3.4024,000——
1992-04-14$3.13$3.346,000——
1992-04-13$3.17$3.3829,400——
1992-04-10$3.25$3.4751,000——
1992-04-09$3.17$3.3821,600——
1992-04-08$3.10$3.314,800——
1992-04-07$3.10$3.313,000——
1992-04-06$3.15$3.369,600——
1992-04-03$3.13$3.3413,200——
1992-04-02$3.08$3.2942,600——
1992-04-01$3.00$3.2012,600——
1992-03-31$2.98$3.182,400——
1992-03-30$2.98$3.1831,200——
1992-03-27$2.96$3.165,400——
1992-03-26$2.94$3.1411,400——
1992-03-25$2.94$3.147,200——
1992-03-24$2.94$3.1434,800——
1992-03-23$2.94$3.140——
1992-03-20$2.94$3.1413,800——
1992-03-19$2.94$3.1412,600——
1992-03-18$2.94$3.146,600——
1992-03-17$2.94$3.1420,400——
1992-03-16$2.90$3.091,200——
1992-03-13$2.94$3.143,600——
1992-03-12$2.94$3.149,000——
1992-03-11$2.96$3.1611,400——
1992-03-10$2.98$3.1813,800——
1992-03-09$2.98$3.185,400——
1992-03-06$2.96$3.160——
1992-03-05$2.96$3.16600——
1992-03-04$2.94$3.141,800——
1992-03-03$2.96$3.161,200——
1992-03-02$2.94$3.144,200——
1992-02-28$2.92$3.111,200——
1992-02-27$2.92$3.110——
1992-02-26$2.92$3.1123,400——
1992-02-25$2.81$3.003,600——
1992-02-24$2.77$2.9616,200——
1992-02-21$2.88$3.0323,400——
1992-02-20$2.88$3.033,000——
1992-02-19$2.85$3.0111,400——
1992-02-18$2.85$3.0110,800——
1992-02-14$2.92$3.083,000——
1992-02-13$2.92$3.087,800——
1992-02-12$2.92$3.088,400——
1992-02-11$2.94$3.10600——
1992-02-10$2.96$3.127,800——
1992-02-07$3.00$3.1713,800——
1992-02-06$2.98$3.149,600——
1992-02-05$2.96$3.1210,800——
1992-02-04$2.92$3.0836,600——
1992-02-03$2.94$3.108,400——
1992-01-31$2.96$3.129,000——
1992-01-30$3.00$3.1751,000——
1992-01-29$3.00$3.1728,200——
1992-01-28$3.00$3.1715,000——
1992-01-27$2.96$3.126,600——
1992-01-24$2.94$3.1013,800——
1992-01-23$2.88$3.033,600——
1992-01-22$2.90$3.0634,800——
1992-01-21$2.98$3.147,800——
1992-01-20$3.02$3.1917,400——
1992-01-17$3.04$3.2123,400——
1992-01-16$3.06$3.2335,400——
1992-01-15$3.00$3.1719,200——
1992-01-14$2.92$3.0815,000——
1992-01-13$3.00$3.176,000——
1992-01-10$3.00$3.1786,400——
1992-01-09$3.08$3.2541,400——
1992-01-08$2.98$3.1482,200——
1992-01-07$2.83$2.999,600——
1992-01-06$2.83$2.9923,400——
1992-01-03$2.79$2.9518,600——
1992-01-02$2.75$2.9013,800——