Get 20% lifetime commission for referring investors to digrin.com
here.
BancFirst Corporation ( BANF) - Price History
Monthly price history for BANF (BancFirst Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $108.97 | $108.97 |
| August 2026 | $109.22 | $109.22 |
| July 2026 | $112.82 | $112.82 |
| June 2026 | $111.13 | $111.13 |
| May 2026 | $109.81 | $110.29 |
| April 2026 | $111.12 | $111.61 |
| March 2026 | $108.03 | $108.50 |
| February 2026 | $109.02 | $110 |
| January 2026 | $108.97 | $109.95 |
| December 2025 | $105.08 | $106.02 |
| November 2025 | $109.36 | $110.84 |
| October 2025 | $107.40 | $108.86 |
| September 2025 | $124.76 | $126.45 |
| August 2025 | $130.69 | $132.97 |
| July 2025 | $122.38 | $124.52 |
| June 2025 | $121.50 | $123.62 |
| May 2025 | $121.14 | $123.71 |
| April 2025 | $115.37 | $117.82 |
| March 2025 | $107.59 | $109.87 |
| February 2025 | $116.39 | $119.36 |
| January 2025 | $116.12 | $119.08 |
| December 2024 | $114.26 | $117.18 |
| November 2024 | $122.66 | $126.28 |
| October 2024 | $105.60 | $108.71 |
| September 2024 | $102.24 | $105.25 |
| August 2024 | $102.90 | $106.40 |
| July 2024 | $103.89 | $107.43 |
| June 2024 | $84.81 | $87.70 |
| May 2024 | $82.90 | $86.15 |
| April 2024 | $85.81 | $89.17 |
| March 2024 | $84.71 | $88.03 |
| February 2024 | $84 | $87.74 |
| January 2024 | $84.74 | $88.51 |
| December 2023 | $93.19 | $97.33 |
| November 2023 | $82.58 | $86.63 |
| October 2023 | $77.32 | $81.11 |
| September 2023 | $82.68 | $86.73 |
| August 2023 | $90.66 | $95.58 |
| July 2023 | $94.76 | $99.90 |
| June 2023 | $87.27 | $92 |
| May 2023 | $79.86 | $84.57 |
| April 2023 | $75.44 | $79.89 |
| March 2023 | $78.47 | $83.10 |
| February 2023 | $84.82 | $90.25 |
| January 2023 | $80.95 | $86.13 |
| December 2022 | $82.87 | $88.18 |
| November 2022 | $95.37 | $101.94 |
| October 2022 | $89.64 | $95.82 |
| September 2022 | $83.70 | $89.47 |
| August 2022 | $100.47 | $107.86 |
| July 2022 | $100.03 | $107.39 |
| June 2022 | $89.15 | $95.71 |
| May 2022 | $84.20 | $90.73 |
| April 2022 | $75.86 | $81.75 |
| March 2022 | $77.22 | $83.21 |
| February 2022 | $72.20 | $78.13 |
| January 2022 | $69.26 | $74.95 |
| December 2021 | $65.20 | $70.56 |
| November 2021 | $58.50 | $63.63 |
| October 2021 | $59.77 | $65.01 |
| September 2021 | $55.27 | $60.12 |
| August 2021 | $51.69 | $56.56 |
| July 2021 | $50.70 | $55.48 |
| June 2021 | $57.05 | $62.43 |
| May 2021 | $62.69 | $68.97 |
| April 2021 | $63.18 | $69.51 |
| March 2021 | $64.25 | $70.69 |
| February 2021 | $57.78 | $63.88 |
| January 2021 | $52.13 | $57.63 |
| December 2020 | $53.10 | $58.70 |
| November 2020 | $48.77 | $54.23 |
| October 2020 | $39.97 | $44.45 |
| September 2020 | $36.72 | $40.84 |
| August 2020 | $39.24 | $44 |
| July 2020 | $38.85 | $43.56 |
| June 2020 | $36.18 | $40.57 |
| May 2020 | $33.71 | $38.12 |
| April 2020 | $34.05 | $38.51 |
| March 2020 | $29.51 | $33.37 |
| February 2020 | $44.93 | $51.30 |
| January 2020 | $50.62 | $57.80 |
| December 2019 | $54.68 | $62.44 |
| November 2019 | $51.49 | $59.09 |
| October 2019 | $50.44 | $57.89 |
| September 2019 | $48.29 | $55.42 |
| August 2019 | $46.58 | $53.77 |
| July 2019 | $50.54 | $58.34 |
| June 2019 | $48.22 | $55.66 |
| May 2019 | $45 | $52.23 |
| April 2019 | $48.59 | $56.40 |
| March 2019 | $44.93 | $52.15 |
| February 2019 | $48.30 | $56.38 |
| January 2019 | $45.98 | $53.68 |
| December 2018 | $42.74 | $49.90 |
| November 2018 | $47.53 | $55.82 |
| October 2018 | $48.86 | $57.38 |
| September 2018 | $51.04 | $59.95 |
| August 2018 | $54.05 | $63.80 |
| July 2018 | $52.61 | $62.10 |
| June 2018 | $50.16 | $59.20 |
| May 2018 | $50.44 | $59.75 |
| April 2018 | $48.25 | $57.15 |
| March 2018 | $44.83 | $53.10 |
| February 2018 | $44.78 | $53.25 |
| January 2018 | $46.88 | $55.75 |
| December 2017 | $43.01 | $51.15 |
| November 2017 | $47.57 | $56.80 |
| October 2017 | $45.77 | $54.65 |
| September 2017 | $47.53 | $56.75 |
| August 2017 | $42.05 | $50.40 |
| July 2017 | $44.54 | $106.75 |
| June 2017 | $40.30 | $96.60 |
| May 2017 | $39.25 | $94.45 |
| April 2017 | $39.91 | $96.05 |
| March 2017 | $37.36 | $89.90 |
| February 2017 | $39.45 | $95.35 |
| January 2017 | $39.04 | $94.35 |
| December 2016 | $38.50 | $93.05 |
| November 2016 | $33.77 | $81.95 |
| October 2016 | $29.55 | $71.70 |
| September 2016 | $29.88 | $72.51 |
| August 2016 | $28.12 | $68.60 |
| July 2016 | $26.88 | $65.57 |
| June 2016 | $24.72 | $60.32 |
| May 2016 | $25.55 | $62.72 |
| April 2016 | $25.40 | $62.37 |
| March 2016 | $23.23 | $57.03 |
| February 2016 | $22.87 | $56.50 |
| January 2016 | $22.64 | $55.94 |
| December 2015 | $23.72 | $58.62 |
| November 2015 | $25.94 | $64.47 |
| October 2015 | $24.79 | $61.63 |
| September 2015 | $25.38 | $63.10 |
| August 2015 | $24.18 | $60.47 |
| July 2015 | $25.44 | $63.61 |
| June 2015 | $26.18 | $65.45 |
| May 2015 | $23.20 | $58.29 |
| April 2015 | $22.97 | $57.72 |
| March 2015 | $24.27 | $60.98 |
| February 2015 | $23.50 | $59.38 |
| January 2015 | $22.82 | $57.66 |
| December 2014 | $25.09 | $63.39 |
| November 2014 | $25.20 | $64.01 |
| October 2014 | $25.59 | $65 |
| September 2014 | $24.63 | $62.56 |
| August 2014 | $24.92 | $63.64 |
| July 2014 | $23.84 | $60.90 |
| June 2014 | $24.24 | $61.90 |
| May 2014 | $23.15 | $59.41 |
| April 2014 | $22.68 | $58.21 |
| March 2014 | $22.06 | $56.63 |
| February 2014 | $21.32 | $55.03 |
| January 2014 | $20.94 | $54.03 |
| December 2013 | $21.72 | $56.06 |
| November 2013 | $21.48 | $55.73 |
| October 2013 | $21.42 | $55.57 |
| September 2013 | $20.84 | $54.07 |
| August 2013 | $19.57 | $51.08 |
| July 2013 | $20.03 | $52.28 |
| June 2013 | $17.84 | $46.55 |
| May 2013 | $16.11 | $42.86 |
| April 2013 | $15.73 | $41.84 |
| March 2013 | $15.68 | $41.70 |
| February 2013 | $14.95 | $40.04 |
| January 2013 | $15.27 | $40.90 |
| December 2012 | $15.82 | $42.36 |
| November 2012 | $15.71 | $42.35 |
| October 2012 | $16.30 | $43.96 |
| September 2012 | $15.93 | $42.96 |
| August 2012 | $15.24 | $41.38 |
| July 2012 | $14.97 | $40.62 |
| June 2012 | $15.44 | $41.91 |
| May 2012 | $13.88 | $37.93 |
| April 2012 | $15.26 | $41.70 |
| March 2012 | $15.84 | $43.56 |
| February 2012 | $14.88 | $40.93 |
| January 2012 | $14.60 | $40.16 |
| December 2011 | $13.65 | $37.54 |
| November 2011 | $13.40 | $37.13 |
| October 2011 | $13.97 | $38.70 |
| September 2011 | $11.97 | $33.16 |
| August 2011 | $12.79 | $35.72 |
| July 2011 | $13.65 | $38.14 |
| June 2011 | $13.82 | $38.60 |
| May 2011 | $14.22 | $39.97 |
| April 2011 | $14.32 | $40.27 |
| March 2011 | $15.18 | $42.68 |
| February 2011 | $14.86 | $42.04 |
| January 2011 | $14.34 | $40.56 |
| December 2010 | $14.56 | $41.19 |
| November 2010 | $14.26 | $40.58 |
| October 2010 | $14.45 | $41.10 |
| September 2010 | $14.22 | $40.46 |
| August 2010 | $13 | $37.20 |
| July 2010 | $14.38 | $41.18 |
| June 2010 | $12.75 | $36.49 |
| May 2010 | $13.78 | $39.69 |
| April 2010 | $15.33 | $44.14 |
| March 2010 | $14.55 | $41.91 |
| February 2010 | $13.78 | $39.90 |
| January 2010 | $13.92 | $40.30 |
| December 2009 | $12.79 | $37.04 |
| November 2009 | $12.89 | $37.55 |
| October 2009 | $12.40 | $36.11 |
| September 2009 | $12.68 | $36.93 |
| August 2009 | $12.48 | $36.58 |
| July 2009 | $12.22 | $35.83 |
| June 2009 | $11.80 | $34.58 |
| May 2009 | $13.08 | $38.58 |
| April 2009 | $14.48 | $42.70 |
| March 2009 | $12.34 | $36.40 |
| February 2009 | $11.76 | $34.89 |
| January 2009 | $12.01 | $35.62 |
| December 2008 | $17.84 | $52.92 |
| November 2008 | $14.63 | $43.59 |
| October 2008 | $16.91 | $50.40 |
| September 2008 | $16.22 | $48.33 |
| August 2008 | $16.08 | $48.14 |
| July 2008 | $15.79 | $47.25 |
| June 2008 | $14.30 | $42.80 |
| May 2008 | $14.45 | $43.43 |
| April 2008 | $14.55 | $43.73 |
| March 2008 | $15.23 | $45.78 |
| February 2008 | $13.95 | $42.13 |
| January 2008 | $14.91 | $45.03 |
| December 2007 | $14.19 | $42.85 |
| November 2007 | $15.42 | $46.76 |
| October 2007 | $14.99 | $45.44 |
| September 2007 | $14.80 | $44.87 |
| August 2007 | $14.81 | $45.09 |
| July 2007 | $13.27 | $40.41 |
| June 2007 | $14.06 | $42.82 |
| May 2007 | $14.12 | $43.17 |
| April 2007 | $14 | $42.81 |
| March 2007 | $15.15 | $46.35 |
| February 2007 | $15.29 | $46.95 |
| January 2007 | $15.85 | $48.67 |
| December 2006 | $17.59 | $54 |
| November 2006 | $17.29 | $53.27 |
| October 2006 | $16.15 | $49.75 |
| September 2006 | $15.16 | $46.72 |
| August 2006 | $15.32 | $47.37 |
| July 2006 | $15.41 | $47.64 |
| June 2006 | $14.42 | $44.75 |
| May 2006 | $14.42 | $44.75 |
| April 2006 | $14.01 | $43.50 |
| March 2006 | $14.05 | $43.60 |
| February 2006 | $13.58 | $84.60 |
| January 2006 | $13.35 | $83.16 |
| December 2005 | $12.68 | $79 |
| November 2005 | $12.74 | $79.71 |
| October 2005 | $13.28 | $83.08 |
| September 2005 | $13.59 | $85 |
| August 2005 | $13.58 | $85.25 |
| July 2005 | $13.58 | $85.29 |
| June 2005 | $13.85 | $86.99 |
| May 2005 | $12.50 | $78.74 |
| April 2005 | $11.19 | $70.49 |
| March 2005 | $10.96 | $69.02 |
| February 2005 | $11.14 | $70.47 |
| January 2005 | $12.13 | $76.74 |
| December 2004 | $12.49 | $78.98 |
| November 2004 | $11.18 | $70.99 |
| October 2004 | $10.24 | $65.04 |
| September 2004 | $10.10 | $64.12 |
| August 2004 | $9.55 | $60.91 |
| July 2004 | $9.32 | $59.41 |
| June 2004 | $9.37 | $59.75 |
| May 2004 | $8.90 | $56.99 |
| April 2004 | $8.61 | $55.10 |
| March 2004 | $8.66 | $55.44 |
| February 2004 | $8.97 | $57.70 |
| January 2004 | $8.68 | $55.85 |
| December 2003 | $8.98 | $57.75 |
| November 2003 | $8.71 | $56.29 |
| October 2003 | $8.36 | $53.97 |
| September 2003 | $8.20 | $53 |
| August 2003 | $8.13 | $52.79 |
| July 2003 | $8.14 | $52.81 |
| June 2003 | $7.96 | $51.65 |
| May 2003 | $8.38 | $54.62 |
| April 2003 | $7.64 | $49.83 |
| March 2003 | $6.77 | $44.11 |
| February 2003 | $6.76 | $44.32 |
| January 2003 | $6.90 | $45.19 |
| December 2002 | $7.17 | $47 |
| November 2002 | $7.26 | $47.80 |
| October 2002 | $7.10 | $46.70 |
| September 2002 | $7.48 | $49.22 |
| August 2002 | $6.91 | $45.67 |
| July 2002 | $6.96 | $46 |
| June 2002 | $7.02 | $46.39 |
| May 2002 | $6.58 | $43.70 |
| April 2002 | $6.48 | $43 |
| March 2002 | $5.89 | $39.10 |
| February 2002 | $5.55 | $37 |
| January 2002 | $5.26 | $35.10 |
| December 2001 | $5.20 | $34.70 |
| November 2001 | $5.20 | $34.87 |
| October 2001 | $5.18 | $34.75 |
| September 2001 | $5.10 | $34.20 |
| August 2001 | $5.86 | $39.50 |
| July 2001 | $6.31 | $42.50 |
| June 2001 | $5.98 | $40.25 |
| May 2001 | $5.73 | $38.75 |
| April 2001 | $5.84 | $39.50 |
| March 2001 | $5.82 | $39.38 |
| February 2001 | $5.63 | $38.25 |
| January 2001 | $5.92 | $40.25 |
| December 2000 | $5.84 | $39.69 |
| November 2000 | $5.21 | $35.56 |
| October 2000 | $5.31 | $36.25 |
| September 2000 | $4.67 | $31.88 |
| August 2000 | $4.64 | $31.81 |
| July 2000 | $4.77 | $32.75 |
| June 2000 | $4.59 | $31.50 |
| May 2000 | $4.64 | $32 |
| April 2000 | $3.90 | $26.94 |
| March 2000 | $3.84 | $26.50 |
| February 2000 | $4 | $27.75 |
| January 2000 | $4.07 | $28.25 |
| December 1999 | $4.89 | $33.94 |
| November 1999 | $5.15 | $35.94 |
| October 1999 | $4.62 | $32.25 |
| September 1999 | $4.52 | $31.50 |
| August 1999 | $4.93 | $34.56 |
| July 1999 | $5 | $35 |
| June 1999 | $4.89 | $34.25 |
| May 1999 | $4.55 | $32 |
| April 1999 | $5.05 | $35.50 |
| March 1999 | $4.96 | $34.88 |
| February 1999 | $4.71 | $33.25 |
| January 1999 | $4.66 | $32.86 |
| December 1998 | $5.08 | $35.88 |
| November 1998 | $5.76 | $40.75 |
| October 1998 | $5.35 | $37.88 |
| September 1998 | $5.16 | $36.50 |
| August 1998 | $4.65 | $33 |
| July 1998 | $6.34 | $45 |
| June 1998 | $6.55 | $46.50 |
| May 1998 | $6.67 | $47.50 |
| April 1998 | $6.32 | $45 |
| March 1998 | $5.58 | $39.75 |
| February 1998 | $5.32 | $38 |
| January 1998 | $4.69 | $33.50 |
| December 1997 | $4.71 | $33.62 |
| November 1997 | $4.67 | $33.50 |
| October 1997 | $4.43 | $31.75 |
| September 1997 | $4.60 | $33 |
| August 1997 | $4.14 | $29.75 |
| July 1997 | $4.17 | $30 |
| June 1997 | $4.66 | $33.50 |
| May 1997 | $4.09 | $29.50 |
| April 1997 | $3.95 | $28.50 |
| March 1997 | $4.04 | $29.25 |
| February 1997 | $4.01 | $29 |
| January 1997 | $3.87 | $28 |
| December 1996 | $3.76 | $27.25 |
| November 1996 | $3.53 | $25.62 |
| October 1996 | $3.37 | $24.50 |
| September 1996 | $3.37 | $24.50 |
| August 1996 | $2.98 | $21.75 |
| July 1996 | $2.95 | $21.50 |
| June 1996 | $2.95 | $21.50 |
| May 1996 | $2.90 | $21.25 |
| April 1996 | $2.87 | $21 |
| March 1996 | $2.96 | $21.75 |
| February 1996 | $2.84 | $20.88 |
| January 1996 | $2.74 | $20.12 |
| December 1995 | $2.53 | $18.62 |
| November 1995 | $2.64 | $19.50 |
| October 1995 | $3.02 | $22.25 |
| September 1995 | $2.54 | $18.88 |
| August 1995 | $2.69 | $20 |
| July 1995 | $2.52 | $18.75 |
| June 1995 | $2.05 | $15.25 |
| May 1995 | $1.94 | $14.50 |
| April 1995 | $2.04 | $15.25 |
| March 1995 | $2.07 | $15.50 |
| February 1995 | $2.10 | $15.75 |
| January 1995 | $1.92 | $14.38 |
| December 1994 | $1.96 | $14.75 |
| November 1994 | $1.98 | $14.94 |
| October 1994 | $2.02 | $15.25 |
| September 1994 | $2.02 | $15.25 |
| August 1994 | $2.11 | $16 |
| July 1994 | $2.18 | $16.50 |
| June 1994 | $2.16 | $16.38 |
| May 1994 | $2 | $15.25 |
| April 1994 | $1.96 | $14.88 |
| March 1994 | $1.80 | $13.75 |
| February 1994 | $1.70 | $13 |
| January 1994 | $1.90 | $14.50 |
| December 1993 | $1.90 | $14.50 |
| November 1993 | $1.99 | $15.25 |
| October 1993 | $2.05 | $15.75 |
| September 1993 | $2.12 | $16.25 |
| August 1993 | $2.14 | $16.50 |
| July 1993 | $2.11 | $16.25 |
| June 1993 | $2.05 | $15.75 |
| May 1993 | $2.01 | $15.50 |
| April 1993 | $2.20 | $17 |
| March 1993 | $2.40 | $18.50 |
| February 1993 | $2.40 | $18.50 |
| January 1993 | $2.12 | $16.50 |
| December 1992 | $1.98 | $15.38 |
| November 1992 | $1.93 | $15 |
| October 1992 | $1.86 | $14.62 |
| September 1992 | $1.76 | $13.88 |
| August 1992 | $1.80 | $14.12 |
| July 1992 | $1.84 | $14.62 |
| June 1992 | $1.76 | $14 |
| May 1992 | $1.73 | $20.62 |
| April 1992 | $1.65 | $19.88 |
| March 1992 | $1.48 | $17.88 |
| February 1992 | $1.45 | $17.50 |
| January 1992 | $1.46 | $17.75 |
| December 1991 | $1.30 | $15.88 |
| November 1991 | $1.22 | $14.88 |
| October 1991 | $1.23 | $15.25 |
| September 1991 | $1.20 | $14.88 |
| August 1991 | $1.21 | $15 |
| July 1991 | $1.09 | $13.62 |
| June 1991 | $1.07 | $13.38 |
| May 1991 | $1.12 | $14 |
| April 1991 | $1.02 | $13 |
| March 1991 | $0.90 | $11.50 |
| February 1991 | $0.86 | $11 |
| January 1991 | $0.78 | $10 |
| December 1990 | $0.72 | $9.25 |
| November 1990 | $0.78 | $10 |
| October 1990 | $0.68 | $8.75 |
| September 1990 | $0.69 | $8.88 |
| August 1990 | $0.75 | $9.62 |
| July 1990 | $0.72 | $9.25 |
| June 1990 | $0.72 | $9.25 |
| May 1990 | $0.74 | $9.50 |
| April 1990 | $0.82 | $10.50 |
| March 1990 | $0.87 | $11.25 |
BANF
Price: $108.97
52 week price:
Dividend Yield: 1.74%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: 30.72%
Payout Ratio Range:
Dividend Per Share: 1.96 USD
Earnings Per Share: 7.27 USD
P/E Ratio: 15.61
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 141600
Market Capitalization: 3.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 8.53%
DGR5: 7.54%
DGR10: 10.92%
DGR20: 7.74%