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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.69$4.216,000——
1994-12-29$3.50$4.0019,200——
1994-12-28$3.63$4.1412,000——
1994-12-27$3.47$3.940——
1994-12-23$3.47$3.94400——
1994-12-22$3.53$4.0124,000——
1994-12-21$3.50$3.9834,400——
1994-12-20$3.69$4.19100,400——
1994-12-19$3.53$4.0130,000——
1994-12-16$3.44$3.914,800——
1994-12-15$3.69$4.1910,800——
1994-12-14$3.69$4.19800——
1994-12-13$3.69$4.19400——
1994-12-12$3.69$4.190——
1994-12-09$3.69$4.1924,400——
1994-12-08$3.66$4.160——
1994-12-07$3.66$4.16123,600——
1994-12-06$3.69$4.1933,200——
1994-12-05$3.81$4.334,400——
1994-12-02$3.81$4.332,400——
1994-12-01$3.73$4.250——
1994-11-30$3.73$4.2538,800——
1994-11-29$3.50$3.98800——
1994-11-28$3.56$4.056,400——
1994-11-25$3.56$4.050——
1994-11-23$3.56$4.0562,000——
1994-11-22$3.53$4.0139,200——
1994-11-21$3.59$4.094,000——
1994-11-18$3.56$4.0521,600——
1994-11-17$3.56$4.054,800——
1994-11-16$3.63$4.1237,200——
1994-11-15$3.59$4.090——
1994-11-14$3.59$4.090——
1994-11-11$3.59$4.090——
1994-11-10$3.59$4.09800——
1994-11-09$3.56$4.05800——
1994-11-08$3.56$4.051,600——
1994-11-07$3.59$4.094,800——
1994-11-04$3.56$4.051,200——
1994-11-03$3.81$4.330——
1994-11-02$3.81$4.330——
1994-11-01$3.81$4.330——
1994-10-31$3.81$4.330——
1994-10-28$3.81$4.33400——
1994-10-27$3.56$4.0594,800——
1994-10-26$3.69$4.1952,000——
1994-10-25$3.75$4.264,000——
1994-10-24$3.81$4.334,400——
1994-10-21$3.63$4.12800——
1994-10-20$3.81$4.330——
1994-10-19$3.81$4.330——
1994-10-18$3.81$4.330——
1994-10-17$3.81$4.3311,200——
1994-10-14$3.63$4.1210,000——
1994-10-13$3.81$4.335,200——
1994-10-12$3.63$4.120——
1994-10-11$3.63$4.12400——
1994-10-10$3.63$4.120——
1994-10-07$3.63$4.120——
1994-10-06$3.63$4.12800——
1994-10-05$3.81$4.330——
1994-10-04$3.81$4.330——
1994-10-03$3.81$4.334,000——
1994-09-30$3.81$4.332,800——
1994-09-29$3.88$4.412,000——
1994-09-28$3.88$4.41400——
1994-09-27$3.78$4.302,800——
1994-09-26$3.78$4.280——
1994-09-23$3.78$4.2834,000——
1994-09-22$4.00$4.530——
1994-09-21$4.00$4.530——
1994-09-20$4.00$4.530——
1994-09-19$4.00$4.530——
1994-09-16$4.00$4.532,000——
1994-09-15$3.75$4.2522,800——
1994-09-14$3.75$4.250——
1994-09-13$3.75$4.252,400——
1994-09-12$4.00$4.53400——
1994-09-09$3.81$4.320——
1994-09-08$3.81$4.321,600——
1994-09-07$3.81$4.326,800——
1994-09-06$4.00$4.530——
1994-09-02$4.00$4.53400——
1994-09-01$4.00$4.5332,000——
1994-08-31$4.00$4.532,800——
1994-08-30$3.88$4.390——
1994-08-29$3.88$4.394,000——
1994-08-26$3.78$4.280——
1994-08-25$3.78$4.281,600——
1994-08-24$3.88$4.3928,000——
1994-08-23$3.94$4.460——
1994-08-22$3.94$4.462,000——
1994-08-19$3.94$4.4628,000——
1994-08-18$4.00$4.530——
1994-08-17$4.00$4.530——
1994-08-16$4.00$4.536,000——
1994-08-15$4.06$4.600——
1994-08-12$4.06$4.6012,400——
1994-08-11$4.13$4.672,400——
1994-08-10$4.13$4.671,600——
1994-08-09$4.13$4.6712,800——
1994-08-08$4.13$4.6762,800——
1994-08-05$4.13$4.670——
1994-08-04$4.13$4.67158,800——
1994-08-03$4.13$4.670——
1994-08-02$4.13$4.679,200——
1994-08-01$4.13$4.670——
1994-07-29$4.13$4.674,000——
1994-07-28$4.13$4.672,800——
1994-07-27$4.13$4.67800——
1994-07-26$4.13$4.670——
1994-07-25$4.13$4.670——
1994-07-22$4.13$4.670——
1994-07-21$4.13$4.6729,600——
1994-07-20$4.13$4.676,800——
1994-07-19$4.16$4.7132,800——
1994-07-18$4.19$4.7428,800——
1994-07-15$4.25$4.811,600——
1994-07-14$4.13$4.678,000——
1994-07-13$4.13$4.674,400——
1994-07-12$4.25$4.817,600——
1994-07-11$4.13$4.678,400——
1994-07-08$4.25$4.8145,200——
1994-07-07$4.31$4.8816,000——
1994-07-06$4.13$4.6714,000——
1994-07-05$4.13$4.670——
1994-07-01$4.13$4.67400——
1994-06-30$4.09$4.6428,800——
1994-06-29$3.97$4.494,000——
1994-06-28$4.13$4.672,000——
1994-06-27$3.94$4.440——
1994-06-24$3.94$4.440——
1994-06-23$3.94$4.440——
1994-06-22$3.94$4.440——
1994-06-21$3.94$4.440——
1994-06-20$3.94$4.446,000——
1994-06-17$3.88$4.372,000——
1994-06-16$3.94$4.442,800——
1994-06-15$3.88$4.374,000——
1994-06-14$3.88$4.370——
1994-06-13$3.88$4.370——
1994-06-10$3.88$4.37800——
1994-06-09$4.00$4.5110,000——
1994-06-08$3.88$4.37800——
1994-06-07$3.88$4.3727,600——
1994-06-06$3.94$4.4459,600——
1994-06-03$3.88$4.370——
1994-06-02$3.88$4.3715,200——
1994-06-01$3.88$4.377,600——
1994-05-31$3.81$4.3078,400——
1994-05-27$3.84$4.349,600——
1994-05-26$3.81$4.300——
1994-05-25$3.81$4.300——
1994-05-24$3.81$4.303,200——
1994-05-23$3.75$4.232,400——
1994-05-20$3.75$4.2316,400——
1994-05-19$3.88$4.3756,000——
1994-05-18$3.69$4.162,400——
1994-05-17$3.72$4.205,600——
1994-05-16$3.69$4.1616,400——
1994-05-13$3.75$4.2327,200——
1994-05-12$3.69$4.16800——
1994-05-11$3.63$4.090——
1994-05-10$3.63$4.090——
1994-05-09$3.63$4.0930,000——
1994-05-06$3.75$4.230——
1994-05-05$3.75$4.234,000——
1994-05-04$3.75$4.237,200——
1994-05-03$3.78$4.273,200——
1994-05-02$3.72$4.20260,800——
1994-04-29$3.72$4.205,200——
1994-04-28$3.75$4.23800——
1994-04-26$3.66$4.12125,200——
1994-04-25$3.75$4.234,800——
1994-04-22$3.69$4.1696,400——
1994-04-21$3.72$4.20200,000——
1994-04-20$3.63$4.094,400——
1994-04-19$3.63$4.0910,000——
1994-04-18$3.63$4.096,000——
1994-04-15$3.75$4.238,400——
1994-04-14$3.63$4.0938,400——
1994-04-13$3.56$4.029,200——
1994-04-12$3.56$4.0230,000——
1994-04-11$3.63$4.0956,400——
1994-04-08$3.31$3.742,400——
1994-04-07$3.44$3.8818,800——
1994-04-06$3.38$3.814,400——
1994-04-05$3.31$3.742,400——
1994-04-04$3.22$3.6191,600——
1994-03-31$3.44$3.861,600——
1994-03-30$3.22$3.610——
1994-03-29$3.22$3.612,000——
1994-03-28$3.22$3.6113,200——
1994-03-25$3.38$3.791,600——
1994-03-24$3.25$3.650——
1994-03-23$3.25$3.650——
1994-03-22$3.25$3.650——
1994-03-21$3.25$3.650——
1994-03-18$3.25$3.650——
1994-03-17$3.25$3.650——
1994-03-16$3.25$3.651,200——
1994-03-15$3.25$3.6518,800——
1994-03-14$3.25$3.653,600——
1994-03-11$3.31$3.7219,200——
1994-03-10$3.25$3.652,000——
1994-03-09$3.25$3.650——
1994-03-08$3.25$3.652,000——
1994-03-07$3.31$3.720——
1994-03-04$3.31$3.7246,800——
1994-03-03$3.28$3.6841,200——
1994-03-02$3.25$3.6512,000——
1994-03-01$3.28$3.6875,600——
1994-02-28$3.25$3.65110,000——
1994-02-25$3.25$3.65759,600——
1994-02-24$3.09$3.4790,000——
1994-02-23$3.38$3.794,800——
1994-02-22$3.31$3.720——
1994-02-18$3.31$3.724,000——
1994-02-17$3.31$3.7238,000——
1994-02-16$3.38$3.796,800——
1994-02-15$3.31$3.7264,000——
1994-02-14$3.38$3.798,000——
1994-02-11$3.38$3.790——
1994-02-10$3.38$3.7936,000——
1994-02-09$3.44$3.860——
1994-02-08$3.44$3.860——
1994-02-07$3.44$3.864,400——
1994-02-04$3.47$3.9010,800——
1994-02-03$3.44$3.864,400——
1994-02-02$3.50$3.9341,200——
1994-02-01$3.63$4.070——
1994-01-31$3.63$4.078,400——
1994-01-28$3.53$3.970——
1994-01-27$3.53$3.970——
1994-01-26$3.53$3.976,800——
1994-01-25$3.56$4.000——
1994-01-24$3.56$4.0023,600——
1994-01-21$3.44$3.866,800——
1994-01-20$3.63$4.070——
1994-01-19$3.63$4.070——
1994-01-18$3.63$4.075,600——
1994-01-17$3.63$4.0740,400——
1994-01-14$3.63$4.072,800——
1994-01-13$3.63$4.071,600——
1994-01-12$3.63$4.07159,600——
1994-01-11$3.63$4.07146,400——
1994-01-10$3.53$3.970——
1994-01-07$3.53$3.9776,800——
1994-01-06$3.56$4.000——
1994-01-05$3.56$4.00400——
1994-01-04$3.81$4.28400——
1994-01-03$3.63$4.070——