BancFirst Corporation - Price History
Monthly price history for BANF (BancFirst Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $85.78 | $85.78 |
| March 2024 | $88.03 | $88.03 |
| February 2024 | $87.30 | $87.74 |
| January 2024 | $88.06 | $88.51 |
| December 2023 | $96.84 | $97.33 |
| November 2023 | $85.82 | $86.63 |
| October 2023 | $80.35 | $81.11 |
| September 2023 | $85.92 | $86.73 |
| August 2023 | $94.22 | $95.58 |
| July 2023 | $98.48 | $99.90 |
| June 2023 | $90.69 | $92 |
| May 2023 | $82.99 | $84.57 |
| April 2023 | $78.40 | $79.89 |
| March 2023 | $81.55 | $83.10 |
| February 2023 | $88.14 | $90.25 |
| January 2023 | $84.12 | $86.13 |
| December 2022 | $86.12 | $88.18 |
| November 2022 | $99.11 | $101.94 |
| October 2022 | $93.16 | $95.82 |
| September 2022 | $86.98 | $89.47 |
| August 2022 | $104.41 | $107.86 |
| July 2022 | $103.95 | $107.39 |
| June 2022 | $92.65 | $95.71 |
| May 2022 | $87.50 | $90.73 |
| April 2022 | $78.84 | $81.75 |
| March 2022 | $80.25 | $83.21 |
| February 2022 | $75.03 | $78.13 |
| January 2022 | $71.97 | $74.95 |
| December 2021 | $67.76 | $70.56 |
| November 2021 | $60.79 | $63.63 |
| October 2021 | $62.11 | $65.01 |
| September 2021 | $57.44 | $60.12 |
| August 2021 | $53.72 | $56.56 |
| July 2021 | $52.69 | $55.48 |
| June 2021 | $59.29 | $62.43 |
| May 2021 | $65.15 | $68.97 |
| April 2021 | $65.66 | $69.51 |
| March 2021 | $66.77 | $70.69 |
| February 2021 | $60.05 | $63.88 |
| January 2021 | $54.17 | $57.63 |
| December 2020 | $55.18 | $58.70 |
| November 2020 | $50.68 | $54.23 |
| October 2020 | $41.54 | $44.45 |
| September 2020 | $38.16 | $40.84 |
| August 2020 | $40.78 | $44 |
| July 2020 | $40.37 | $43.56 |
| June 2020 | $37.60 | $40.57 |
| May 2020 | $35.03 | $38.12 |
| April 2020 | $35.39 | $38.51 |
| March 2020 | $30.66 | $33.37 |
| February 2020 | $46.69 | $51.30 |
| January 2020 | $52.60 | $57.80 |
| December 2019 | $56.82 | $62.44 |
| November 2019 | $53.50 | $59.09 |
| October 2019 | $52.42 | $57.89 |
| September 2019 | $50.18 | $55.42 |
| August 2019 | $48.41 | $53.77 |
| July 2019 | $52.52 | $58.34 |
| June 2019 | $50.11 | $55.66 |
| May 2019 | $46.76 | $52.23 |
| April 2019 | $50.50 | $56.40 |
| March 2019 | $46.69 | $52.15 |
| February 2019 | $50.19 | $56.38 |
| January 2019 | $47.78 | $53.68 |
| December 2018 | $44.42 | $49.90 |
| November 2018 | $49.39 | $55.82 |
| October 2018 | $50.77 | $57.38 |
| September 2018 | $53.05 | $59.95 |
| August 2018 | $56.17 | $63.80 |
| July 2018 | $54.68 | $62.10 |
| June 2018 | $52.12 | $59.20 |
| May 2018 | $52.42 | $59.75 |
| April 2018 | $50.14 | $57.15 |
| March 2018 | $46.59 | $53.10 |
| February 2018 | $46.53 | $53.25 |
| January 2018 | $48.72 | $55.75 |
| December 2017 | $44.70 | $51.15 |
| November 2017 | $49.44 | $56.80 |
| October 2017 | $47.56 | $54.65 |
| September 2017 | $49.39 | $56.75 |
| August 2017 | $43.70 | $50.40 |
| July 2017 | $46.28 | $106.75 |
| June 2017 | $41.88 | $96.60 |
| May 2017 | $40.78 | $94.45 |
| April 2017 | $41.48 | $96.05 |
| March 2017 | $38.82 | $89.90 |
| February 2017 | $41 | $95.35 |
| January 2017 | $40.57 | $94.35 |
| December 2016 | $40.01 | $93.05 |
| November 2016 | $35.09 | $81.95 |
| October 2016 | $30.70 | $71.70 |
| September 2016 | $31.05 | $72.51 |
| August 2016 | $29.22 | $68.60 |
| July 2016 | $27.93 | $65.57 |
| June 2016 | $25.70 | $60.32 |
| May 2016 | $26.55 | $62.72 |
| April 2016 | $26.40 | $62.37 |
| March 2016 | $24.14 | $57.03 |
| February 2016 | $23.76 | $56.50 |
| January 2016 | $23.53 | $55.94 |
| December 2015 | $24.66 | $58.62 |
| November 2015 | $26.95 | $64.47 |
| October 2015 | $25.76 | $61.63 |
| September 2015 | $26.38 | $63.10 |
| August 2015 | $25.13 | $60.47 |
| July 2015 | $26.44 | $63.61 |
| June 2015 | $27.20 | $65.45 |
| May 2015 | $24.11 | $58.29 |
| April 2015 | $23.87 | $57.72 |
| March 2015 | $25.22 | $60.98 |
| February 2015 | $24.42 | $59.38 |
| January 2015 | $23.71 | $57.66 |
| December 2014 | $26.07 | $63.39 |
| November 2014 | $26.18 | $64.01 |
| October 2014 | $26.59 | $65 |
| September 2014 | $25.59 | $62.56 |
| August 2014 | $25.90 | $63.64 |
| July 2014 | $24.78 | $60.90 |
| June 2014 | $25.19 | $61.90 |
| May 2014 | $24.05 | $59.41 |
| April 2014 | $23.57 | $58.21 |
| March 2014 | $22.93 | $56.63 |
| February 2014 | $22.16 | $55.03 |
| January 2014 | $21.76 | $54.03 |
| December 2013 | $22.57 | $56.06 |
| November 2013 | $22.32 | $55.73 |
| October 2013 | $22.26 | $55.57 |
| September 2013 | $21.65 | $54.07 |
| August 2013 | $20.34 | $51.08 |
| July 2013 | $20.82 | $52.28 |
| June 2013 | $18.54 | $46.55 |
| May 2013 | $16.96 | $42.86 |
| April 2013 | $16.56 | $41.84 |
| March 2013 | $16.50 | $41.70 |
| February 2013 | $15.74 | $40.04 |
| January 2013 | $16.07 | $40.90 |
| December 2012 | $16.65 | $42.36 |
| November 2012 | $16.53 | $42.35 |
| October 2012 | $17.16 | $43.96 |
| September 2012 | $16.77 | $42.96 |
| August 2012 | $16.05 | $41.38 |
| July 2012 | $15.75 | $40.62 |
| June 2012 | $16.25 | $41.91 |
| May 2012 | $14.61 | $37.93 |
| April 2012 | $16.06 | $41.70 |
| March 2012 | $16.67 | $43.56 |
| February 2012 | $15.66 | $40.93 |
| January 2012 | $15.37 | $40.16 |
| December 2011 | $14.36 | $37.54 |
| November 2011 | $14.10 | $37.13 |
| October 2011 | $14.70 | $38.70 |
| September 2011 | $12.60 | $33.16 |
| August 2011 | $13.46 | $35.72 |
| July 2011 | $14.37 | $38.14 |
| June 2011 | $14.54 | $38.60 |
| May 2011 | $14.96 | $39.97 |
| April 2011 | $15.07 | $40.27 |
| March 2011 | $15.98 | $42.68 |
| February 2011 | $15.64 | $42.04 |
| January 2011 | $15.09 | $40.56 |
| December 2010 | $15.33 | $41.19 |
| November 2010 | $15.01 | $40.58 |
| October 2010 | $15.20 | $41.10 |
| September 2010 | $14.97 | $40.46 |
| August 2010 | $13.68 | $37.20 |
| July 2010 | $15.14 | $41.18 |
| June 2010 | $13.42 | $36.49 |
| May 2010 | $14.50 | $39.69 |
| April 2010 | $16.13 | $44.14 |
| March 2010 | $15.32 | $41.91 |
| February 2010 | $14.50 | $39.90 |
| January 2010 | $14.65 | $40.30 |
| December 2009 | $13.46 | $37.04 |
| November 2009 | $13.57 | $37.55 |
| October 2009 | $13.05 | $36.11 |
| September 2009 | $13.34 | $36.93 |
| August 2009 | $13.13 | $36.58 |
| July 2009 | $12.86 | $35.83 |
| June 2009 | $12.42 | $34.58 |
| May 2009 | $13.77 | $38.58 |
| April 2009 | $15.24 | $42.70 |
| March 2009 | $12.99 | $36.40 |
| February 2009 | $12.38 | $34.89 |
| January 2009 | $12.64 | $35.62 |
| December 2008 | $18.78 | $52.92 |
| November 2008 | $15.40 | $43.59 |
| October 2008 | $17.80 | $50.40 |
| September 2008 | $17.07 | $48.33 |
| August 2008 | $16.93 | $48.14 |
| July 2008 | $16.62 | $47.25 |
| June 2008 | $15.05 | $42.80 |
| May 2008 | $15.20 | $43.43 |
| April 2008 | $15.31 | $43.73 |
| March 2008 | $16.03 | $45.78 |
| February 2008 | $14.69 | $42.13 |
| January 2008 | $15.70 | $45.03 |
| December 2007 | $14.94 | $42.85 |
| November 2007 | $16.23 | $46.76 |
| October 2007 | $15.77 | $45.44 |
| September 2007 | $15.58 | $44.87 |
| August 2007 | $15.58 | $45.09 |
| July 2007 | $13.97 | $40.41 |
| June 2007 | $14.80 | $42.82 |
| May 2007 | $14.86 | $43.17 |
| April 2007 | $14.73 | $42.81 |
| March 2007 | $15.95 | $46.35 |
| February 2007 | $16.09 | $46.95 |
| January 2007 | $16.68 | $48.67 |
| December 2006 | $18.51 | $54 |
| November 2006 | $18.20 | $53.27 |
| October 2006 | $17 | $49.75 |
| September 2006 | $15.96 | $46.72 |
| August 2006 | $16.12 | $47.37 |
| July 2006 | $16.22 | $47.64 |
| June 2006 | $15.17 | $44.75 |
| May 2006 | $15.17 | $44.75 |
| April 2006 | $14.75 | $43.50 |
| March 2006 | $14.78 | $43.60 |
| February 2006 | $14.29 | $84.60 |
| January 2006 | $14.05 | $83.16 |
| December 2005 | $13.34 | $79 |
| November 2005 | $13.41 | $79.71 |
| October 2005 | $13.98 | $83.08 |
| September 2005 | $14.30 | $85 |
| August 2005 | $14.29 | $85.25 |
| July 2005 | $14.30 | $85.29 |
| June 2005 | $14.58 | $86.99 |
| May 2005 | $13.16 | $78.74 |
| April 2005 | $11.78 | $70.49 |
| March 2005 | $11.53 | $69.02 |
| February 2005 | $11.73 | $70.49 |
| January 2005 | $12.77 | $76.74 |
| December 2004 | $13.14 | $78.98 |
| November 2004 | $11.77 | $70.99 |
| October 2004 | $10.78 | $65.04 |
| September 2004 | $10.63 | $64.12 |
| August 2004 | $10.06 | $60.91 |
| July 2004 | $9.81 | $59.41 |
| June 2004 | $9.86 | $59.75 |
| May 2004 | $9.37 | $56.99 |
| April 2004 | $9.06 | $55.10 |
| March 2004 | $9.11 | $55.44 |
| February 2004 | $9.44 | $57.70 |
| January 2004 | $9.14 | $55.85 |
| December 2003 | $9.45 | $57.75 |
| November 2003 | $9.17 | $56.29 |
| October 2003 | $8.79 | $53.97 |
| September 2003 | $8.64 | $53 |
| August 2003 | $8.56 | $52.79 |
| July 2003 | $8.56 | $52.81 |
| June 2003 | $8.41 | $51.86 |
| May 2003 | $8.82 | $54.62 |
| April 2003 | $8.05 | $49.83 |
| March 2003 | $7.12 | $44.11 |
| February 2003 | $7.12 | $44.32 |
| January 2003 | $7.26 | $45.19 |
| December 2002 | $7.55 | $47 |
| November 2002 | $7.64 | $47.80 |
| October 2002 | $7.47 | $46.70 |
| September 2002 | $7.87 | $49.22 |
| August 2002 | $7.27 | $45.67 |
| July 2002 | $7.33 | $46 |
| June 2002 | $7.39 | $46.39 |
| May 2002 | $6.93 | $43.70 |
| April 2002 | $6.82 | $43 |
| March 2002 | $6.20 | $39.10 |
| February 2002 | $5.84 | $37 |
| January 2002 | $5.54 | $35.10 |
| December 2001 | $5.48 | $34.70 |
| November 2001 | $5.48 | $34.87 |
| October 2001 | $5.46 | $34.75 |
| September 2001 | $5.37 | $34.20 |
| August 2001 | $6.17 | $39.50 |
| July 2001 | $6.64 | $42.50 |
| June 2001 | $6.29 | $40.25 |
| May 2001 | $6.03 | $38.75 |
| April 2001 | $6.14 | $39.50 |
| March 2001 | $6.12 | $39.38 |
| February 2001 | $5.92 | $38.25 |
| January 2001 | $6.23 | $40.25 |
| December 2000 | $6.14 | $39.69 |
| November 2000 | $5.48 | $35.56 |
| October 2000 | $5.59 | $36.25 |
| September 2000 | $4.91 | $31.88 |
| August 2000 | $4.88 | $31.81 |
| July 2000 | $5.02 | $32.75 |
| June 2000 | $4.83 | $31.50 |
| May 2000 | $4.88 | $32 |
| April 2000 | $4.11 | $26.94 |
| March 2000 | $4.04 | $26.50 |
| February 2000 | $4.21 | $27.75 |
| January 2000 | $4.28 | $28.25 |
| December 1999 | $5.14 | $33.94 |
| November 1999 | $5.42 | $35.94 |
| October 1999 | $4.86 | $32.25 |
| September 1999 | $4.75 | $31.50 |
| August 1999 | $5.19 | $34.56 |
| July 1999 | $5.26 | $35 |
| June 1999 | $5.14 | $34.25 |
| May 1999 | $4.79 | $32 |
| April 1999 | $5.31 | $35.50 |
| March 1999 | $5.22 | $34.88 |
| February 1999 | $4.96 | $33.25 |
| January 1999 | $4.90 | $32.86 |
| December 1998 | $5.35 | $35.88 |
| November 1998 | $6.06 | $40.75 |
| October 1998 | $5.63 | $37.88 |
| September 1998 | $5.43 | $36.50 |
| August 1998 | $4.89 | $33 |
| July 1998 | $6.67 | $45 |
| June 1998 | $6.89 | $46.50 |
| May 1998 | $7.02 | $47.50 |
| April 1998 | $6.65 | $45 |
| March 1998 | $5.88 | $39.75 |
| February 1998 | $5.60 | $38 |
| January 1998 | $4.94 | $33.50 |
| December 1997 | $4.96 | $33.62 |
| November 1997 | $4.92 | $33.50 |
| October 1997 | $4.66 | $31.75 |
| September 1997 | $4.84 | $33 |
| August 1997 | $4.35 | $29.75 |
| July 1997 | $4.39 | $30 |
| June 1997 | $4.90 | $33.50 |
| May 1997 | $4.30 | $29.50 |
| April 1997 | $4.16 | $28.50 |
| March 1997 | $4.25 | $29.25 |
| February 1997 | $4.22 | $29 |
| January 1997 | $4.07 | $28 |
| December 1996 | $3.96 | $27.25 |
| November 1996 | $3.71 | $25.62 |
| October 1996 | $3.55 | $24.50 |
| September 1996 | $3.55 | $24.50 |
| August 1996 | $3.14 | $21.75 |
| July 1996 | $3.10 | $21.50 |
| June 1996 | $3.10 | $21.50 |
| May 1996 | $3.06 | $21.25 |
| April 1996 | $3.02 | $21 |
| March 1996 | $3.12 | $21.75 |
| February 1996 | $2.99 | $20.88 |
| January 1996 | $2.88 | $20.12 |
| December 1995 | $2.66 | $18.62 |
| November 1995 | $2.78 | $19.50 |
| October 1995 | $3.18 | $22.25 |
| September 1995 | $2.67 | $18.88 |
| August 1995 | $2.83 | $20 |
| July 1995 | $2.65 | $18.75 |
| June 1995 | $2.16 | $15.25 |
| May 1995 | $2.04 | $14.50 |
| April 1995 | $2.15 | $15.25 |
| March 1995 | $2.18 | $15.50 |
| February 1995 | $2.21 | $15.75 |
| January 1995 | $2.02 | $14.38 |
| December 1994 | $2.07 | $14.75 |
| November 1994 | $2.08 | $14.94 |
| October 1994 | $2.13 | $15.25 |
| September 1994 | $2.13 | $15.25 |
| August 1994 | $2.22 | $16 |
| July 1994 | $2.29 | $16.50 |
| June 1994 | $2.28 | $16.38 |
| May 1994 | $2.11 | $15.25 |
| April 1994 | $2.06 | $14.88 |
| March 1994 | $1.90 | $13.75 |
| February 1994 | $1.79 | $13 |
| January 1994 | $2 | $14.50 |
| December 1993 | $2 | $14.50 |
| November 1993 | $2.09 | $15.25 |
| October 1993 | $2.16 | $15.75 |
| September 1993 | $2.23 | $16.25 |
| August 1993 | $2.26 | $16.50 |
| July 1993 | $2.22 | $16.25 |
| June 1993 | $2.15 | $15.75 |
| May 1993 | $2.11 | $15.50 |
| April 1993 | $2.32 | $17 |
| March 1993 | $2.56 | $4.62 |
| February 1993 | $2.56 | $4.62 |
| January 1993 | $2.26 | $4.12 |
| December 1992 | $2.11 | $3.84 |
| November 1992 | $2.06 | $3.75 |
| October 1992 | $1.99 | $3.66 |
| September 1992 | $1.88 | $3.47 |
| August 1992 | $1.92 | $3.53 |
| July 1992 | $1.96 | $3.66 |
| June 1992 | $1.88 | $3.50 |
| May 1992 | $1.85 | $3.44 |
| April 1992 | $1.76 | $3.31 |
| March 1992 | $1.58 | $2.98 |
| February 1992 | $1.55 | $2.92 |
| January 1992 | $1.55 | $2.96 |
| December 1991 | $1.39 | $2.65 |
| November 1991 | $1.30 | $2.48 |
| October 1991 | $1.32 | $2.54 |
| September 1991 | $1.28 | $2.48 |
| August 1991 | $1.30 | $2.50 |
| July 1991 | $1.16 | $2.27 |
| June 1991 | $1.14 | $2.23 |
| May 1991 | $1.19 | $2.33 |
| April 1991 | $1.09 | $2.17 |
| March 1991 | $0.97 | $1.92 |
| February 1991 | $0.92 | $1.83 |
| January 1991 | $0.83 | $1.67 |
| December 1990 | $0.77 | $1.54 |
| November 1990 | $0.83 | $1.67 |
| October 1990 | $0.73 | $1.46 |
| September 1990 | $0.74 | $1.48 |
| August 1990 | $0.80 | $1.60 |
| July 1990 | $0.77 | $1.54 |
| June 1990 | $0.77 | $1.54 |
| May 1990 | $0.79 | $1.58 |
| April 1990 | $0.87 | $1.75 |
| March 1990 | $0.93 | $1.88 |
BANF
List: Champions
Price: $84.19
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.10%
Payout Ratio: 27.13%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 6.34 USD
P/E Ratio: 13.99
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 141600
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 7.15%
DGR5: 11.54%
DGR10: 6.83%
DGR20: 8.02%