BancFirst Corporation ( BANF) - Price History
Monthly price history for BANF (BancFirst Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $116.27 | $116.27 |
| May 2026 | $110.29 | $110.29 |
| April 2026 | $111.61 | $111.61 |
| March 2026 | $108.50 | $108.50 |
| February 2026 | $109.50 | $110 |
| January 2026 | $109.45 | $109.95 |
| December 2025 | $105.54 | $106.02 |
| November 2025 | $109.84 | $110.84 |
| October 2025 | $107.87 | $108.86 |
| September 2025 | $125.30 | $126.45 |
| August 2025 | $131.26 | $132.97 |
| July 2025 | $122.92 | $124.52 |
| June 2025 | $122.03 | $123.62 |
| May 2025 | $121.67 | $123.71 |
| April 2025 | $115.88 | $117.82 |
| March 2025 | $108.06 | $109.87 |
| February 2025 | $116.90 | $119.36 |
| January 2025 | $116.62 | $119.08 |
| December 2024 | $114.76 | $117.18 |
| November 2024 | $123.20 | $126.28 |
| October 2024 | $106.06 | $108.71 |
| September 2024 | $102.68 | $105.25 |
| August 2024 | $103.35 | $106.40 |
| July 2024 | $104.35 | $107.43 |
| June 2024 | $85.18 | $87.70 |
| May 2024 | $83.26 | $86.15 |
| April 2024 | $86.18 | $89.17 |
| March 2024 | $85.08 | $88.03 |
| February 2024 | $84.37 | $87.74 |
| January 2024 | $85.11 | $88.51 |
| December 2023 | $93.59 | $97.33 |
| November 2023 | $82.95 | $86.63 |
| October 2023 | $77.66 | $81.11 |
| September 2023 | $83.04 | $86.73 |
| August 2023 | $91.06 | $95.58 |
| July 2023 | $95.18 | $99.90 |
| June 2023 | $87.65 | $92 |
| May 2023 | $80.21 | $84.57 |
| April 2023 | $75.77 | $79.89 |
| March 2023 | $78.82 | $83.10 |
| February 2023 | $85.19 | $90.25 |
| January 2023 | $81.30 | $86.13 |
| December 2022 | $83.24 | $88.18 |
| November 2022 | $95.79 | $101.94 |
| October 2022 | $90.04 | $95.82 |
| September 2022 | $84.07 | $89.47 |
| August 2022 | $100.91 | $107.86 |
| July 2022 | $100.47 | $107.39 |
| June 2022 | $89.54 | $95.71 |
| May 2022 | $84.57 | $90.73 |
| April 2022 | $76.20 | $81.75 |
| March 2022 | $77.56 | $83.21 |
| February 2022 | $72.51 | $78.13 |
| January 2022 | $69.56 | $74.95 |
| December 2021 | $65.49 | $70.56 |
| November 2021 | $58.76 | $63.63 |
| October 2021 | $60.03 | $65.01 |
| September 2021 | $55.51 | $60.12 |
| August 2021 | $51.92 | $56.56 |
| July 2021 | $50.92 | $55.48 |
| June 2021 | $57.30 | $62.43 |
| May 2021 | $62.96 | $68.97 |
| April 2021 | $63.46 | $69.51 |
| March 2021 | $64.53 | $70.69 |
| February 2021 | $58.04 | $63.88 |
| January 2021 | $52.36 | $57.63 |
| December 2020 | $53.33 | $58.70 |
| November 2020 | $48.98 | $54.23 |
| October 2020 | $40.15 | $44.45 |
| September 2020 | $36.89 | $40.84 |
| August 2020 | $39.42 | $44 |
| July 2020 | $39.02 | $43.56 |
| June 2020 | $36.34 | $40.57 |
| May 2020 | $33.85 | $38.12 |
| April 2020 | $34.20 | $38.51 |
| March 2020 | $29.64 | $33.37 |
| February 2020 | $45.12 | $51.30 |
| January 2020 | $50.84 | $57.80 |
| December 2019 | $54.92 | $62.44 |
| November 2019 | $51.71 | $59.09 |
| October 2019 | $50.66 | $57.89 |
| September 2019 | $48.50 | $55.42 |
| August 2019 | $46.79 | $53.77 |
| July 2019 | $50.76 | $58.34 |
| June 2019 | $48.43 | $55.66 |
| May 2019 | $45.20 | $52.23 |
| April 2019 | $48.81 | $56.40 |
| March 2019 | $45.13 | $52.15 |
| February 2019 | $48.51 | $56.38 |
| January 2019 | $46.18 | $53.68 |
| December 2018 | $42.93 | $49.90 |
| November 2018 | $47.74 | $55.82 |
| October 2018 | $49.07 | $57.38 |
| September 2018 | $51.27 | $59.95 |
| August 2018 | $54.29 | $63.80 |
| July 2018 | $52.84 | $62.10 |
| June 2018 | $50.38 | $59.20 |
| May 2018 | $50.67 | $59.75 |
| April 2018 | $48.46 | $57.15 |
| March 2018 | $45.03 | $53.10 |
| February 2018 | $44.97 | $53.25 |
| January 2018 | $47.08 | $55.75 |
| December 2017 | $43.20 | $51.15 |
| November 2017 | $47.78 | $56.80 |
| October 2017 | $45.97 | $54.65 |
| September 2017 | $47.74 | $56.75 |
| August 2017 | $42.24 | $50.40 |
| July 2017 | $44.73 | $106.75 |
| June 2017 | $40.48 | $96.60 |
| May 2017 | $39.42 | $94.45 |
| April 2017 | $40.09 | $96.05 |
| March 2017 | $37.52 | $89.90 |
| February 2017 | $39.62 | $95.35 |
| January 2017 | $39.21 | $94.35 |
| December 2016 | $38.67 | $93.05 |
| November 2016 | $33.92 | $81.95 |
| October 2016 | $29.68 | $71.70 |
| September 2016 | $30.01 | $72.51 |
| August 2016 | $28.24 | $68.60 |
| July 2016 | $27 | $65.57 |
| June 2016 | $24.83 | $60.32 |
| May 2016 | $25.66 | $62.72 |
| April 2016 | $25.52 | $62.37 |
| March 2016 | $23.33 | $57.03 |
| February 2016 | $22.97 | $56.50 |
| January 2016 | $22.74 | $55.94 |
| December 2015 | $23.83 | $58.62 |
| November 2015 | $26.05 | $64.47 |
| October 2015 | $24.90 | $61.63 |
| September 2015 | $25.50 | $63.10 |
| August 2015 | $24.29 | $60.47 |
| July 2015 | $25.55 | $63.61 |
| June 2015 | $26.29 | $65.45 |
| May 2015 | $23.30 | $58.29 |
| April 2015 | $23.07 | $57.72 |
| March 2015 | $24.37 | $60.98 |
| February 2015 | $23.60 | $59.38 |
| January 2015 | $22.92 | $57.66 |
| December 2014 | $25.20 | $63.39 |
| November 2014 | $25.31 | $64.01 |
| October 2014 | $25.70 | $65 |
| September 2014 | $24.73 | $62.56 |
| August 2014 | $25.03 | $63.64 |
| July 2014 | $23.95 | $60.90 |
| June 2014 | $24.34 | $61.90 |
| May 2014 | $23.25 | $59.41 |
| April 2014 | $22.78 | $58.21 |
| March 2014 | $22.16 | $56.63 |
| February 2014 | $21.42 | $55.03 |
| January 2014 | $21.03 | $54.03 |
| December 2013 | $21.82 | $56.06 |
| November 2013 | $21.57 | $55.73 |
| October 2013 | $21.51 | $55.57 |
| September 2013 | $20.93 | $54.07 |
| August 2013 | $19.66 | $51.08 |
| July 2013 | $20.12 | $52.28 |
| June 2013 | $17.92 | $46.55 |
| May 2013 | $16.18 | $42.86 |
| April 2013 | $15.80 | $41.84 |
| March 2013 | $15.75 | $41.70 |
| February 2013 | $15.02 | $40.04 |
| January 2013 | $15.34 | $40.90 |
| December 2012 | $15.89 | $42.36 |
| November 2012 | $15.78 | $42.35 |
| October 2012 | $16.38 | $43.96 |
| September 2012 | $16 | $42.96 |
| August 2012 | $15.31 | $41.38 |
| July 2012 | $15.03 | $40.62 |
| June 2012 | $15.51 | $41.91 |
| May 2012 | $13.94 | $37.93 |
| April 2012 | $15.33 | $41.70 |
| March 2012 | $15.91 | $43.56 |
| February 2012 | $14.95 | $40.93 |
| January 2012 | $14.66 | $40.16 |
| December 2011 | $13.71 | $37.54 |
| November 2011 | $13.46 | $37.13 |
| October 2011 | $14.03 | $38.70 |
| September 2011 | $12.02 | $33.16 |
| August 2011 | $12.84 | $35.72 |
| July 2011 | $13.71 | $38.14 |
| June 2011 | $13.88 | $38.60 |
| May 2011 | $14.28 | $39.97 |
| April 2011 | $14.38 | $40.27 |
| March 2011 | $15.25 | $42.68 |
| February 2011 | $14.93 | $42.04 |
| January 2011 | $14.40 | $40.56 |
| December 2010 | $14.63 | $41.19 |
| November 2010 | $14.33 | $40.58 |
| October 2010 | $14.51 | $41.10 |
| September 2010 | $14.28 | $40.46 |
| August 2010 | $13.05 | $37.20 |
| July 2010 | $14.45 | $41.18 |
| June 2010 | $12.80 | $36.49 |
| May 2010 | $13.84 | $39.69 |
| April 2010 | $15.39 | $44.14 |
| March 2010 | $14.62 | $41.91 |
| February 2010 | $13.84 | $39.90 |
| January 2010 | $13.98 | $40.30 |
| December 2009 | $12.85 | $37.04 |
| November 2009 | $12.94 | $37.55 |
| October 2009 | $12.45 | $36.11 |
| September 2009 | $12.73 | $36.93 |
| August 2009 | $12.53 | $36.58 |
| July 2009 | $12.28 | $35.83 |
| June 2009 | $11.85 | $34.58 |
| May 2009 | $13.14 | $38.58 |
| April 2009 | $14.54 | $42.70 |
| March 2009 | $12.40 | $36.40 |
| February 2009 | $11.82 | $34.89 |
| January 2009 | $12.06 | $35.62 |
| December 2008 | $17.92 | $52.92 |
| November 2008 | $14.69 | $43.59 |
| October 2008 | $16.99 | $50.40 |
| September 2008 | $16.29 | $48.33 |
| August 2008 | $16.16 | $48.14 |
| July 2008 | $15.86 | $47.25 |
| June 2008 | $14.36 | $42.80 |
| May 2008 | $14.51 | $43.43 |
| April 2008 | $14.61 | $43.73 |
| March 2008 | $15.29 | $45.78 |
| February 2008 | $14.02 | $42.13 |
| January 2008 | $14.98 | $45.03 |
| December 2007 | $14.25 | $42.85 |
| November 2007 | $15.49 | $46.76 |
| October 2007 | $15.05 | $45.44 |
| September 2007 | $14.86 | $44.87 |
| August 2007 | $14.87 | $45.09 |
| July 2007 | $13.33 | $40.41 |
| June 2007 | $14.12 | $42.82 |
| May 2007 | $14.18 | $43.17 |
| April 2007 | $14.06 | $42.81 |
| March 2007 | $15.22 | $46.35 |
| February 2007 | $15.36 | $46.95 |
| January 2007 | $15.92 | $48.67 |
| December 2006 | $17.66 | $54 |
| November 2006 | $17.37 | $53.27 |
| October 2006 | $16.22 | $49.75 |
| September 2006 | $15.23 | $46.72 |
| August 2006 | $15.39 | $47.37 |
| July 2006 | $15.47 | $47.64 |
| June 2006 | $14.48 | $44.75 |
| May 2006 | $14.48 | $44.75 |
| April 2006 | $14.08 | $43.50 |
| March 2006 | $14.11 | $43.60 |
| February 2006 | $13.64 | $84.60 |
| January 2006 | $13.40 | $83.16 |
| December 2005 | $12.73 | $79 |
| November 2005 | $12.80 | $79.71 |
| October 2005 | $13.34 | $83.08 |
| September 2005 | $13.65 | $85 |
| August 2005 | $13.64 | $85.25 |
| July 2005 | $13.64 | $85.29 |
| June 2005 | $13.91 | $86.99 |
| May 2005 | $12.55 | $78.74 |
| April 2005 | $11.24 | $70.49 |
| March 2005 | $11 | $69.02 |
| February 2005 | $11.19 | $70.47 |
| January 2005 | $12.18 | $76.74 |
| December 2004 | $12.54 | $78.98 |
| November 2004 | $11.23 | $70.99 |
| October 2004 | $10.29 | $65.04 |
| September 2004 | $10.14 | $64.12 |
| August 2004 | $9.60 | $60.91 |
| July 2004 | $9.36 | $59.41 |
| June 2004 | $9.41 | $59.75 |
| May 2004 | $8.94 | $56.99 |
| April 2004 | $8.64 | $55.10 |
| March 2004 | $8.70 | $55.44 |
| February 2004 | $9.01 | $57.70 |
| January 2004 | $8.72 | $55.85 |
| December 2003 | $9.02 | $57.75 |
| November 2003 | $8.75 | $56.29 |
| October 2003 | $8.39 | $53.97 |
| September 2003 | $8.24 | $53 |
| August 2003 | $8.17 | $52.79 |
| July 2003 | $8.17 | $52.81 |
| June 2003 | $7.99 | $51.65 |
| May 2003 | $8.42 | $54.62 |
| April 2003 | $7.68 | $49.83 |
| March 2003 | $6.80 | $44.11 |
| February 2003 | $6.80 | $44.32 |
| January 2003 | $6.93 | $45.19 |
| December 2002 | $7.20 | $47 |
| November 2002 | $7.30 | $47.80 |
| October 2002 | $7.13 | $46.70 |
| September 2002 | $7.51 | $49.22 |
| August 2002 | $6.94 | $45.67 |
| July 2002 | $6.99 | $46 |
| June 2002 | $7.05 | $46.39 |
| May 2002 | $6.61 | $43.70 |
| April 2002 | $6.51 | $43 |
| March 2002 | $5.92 | $39.10 |
| February 2002 | $5.57 | $37 |
| January 2002 | $5.29 | $35.10 |
| December 2001 | $5.23 | $34.70 |
| November 2001 | $5.23 | $34.87 |
| October 2001 | $5.21 | $34.75 |
| September 2001 | $5.12 | $34.20 |
| August 2001 | $5.89 | $39.50 |
| July 2001 | $6.34 | $42.50 |
| June 2001 | $6 | $40.25 |
| May 2001 | $5.75 | $38.75 |
| April 2001 | $5.86 | $39.50 |
| March 2001 | $5.84 | $39.38 |
| February 2001 | $5.65 | $38.25 |
| January 2001 | $5.95 | $40.25 |
| December 2000 | $5.86 | $39.69 |
| November 2000 | $5.23 | $35.56 |
| October 2000 | $5.33 | $36.25 |
| September 2000 | $4.69 | $31.88 |
| August 2000 | $4.66 | $31.81 |
| July 2000 | $4.79 | $32.75 |
| June 2000 | $4.61 | $31.50 |
| May 2000 | $4.66 | $32 |
| April 2000 | $3.92 | $26.94 |
| March 2000 | $3.86 | $26.50 |
| February 2000 | $4.01 | $27.75 |
| January 2000 | $4.09 | $28.25 |
| December 1999 | $4.91 | $33.94 |
| November 1999 | $5.17 | $35.94 |
| October 1999 | $4.64 | $32.25 |
| September 1999 | $4.54 | $31.50 |
| August 1999 | $4.95 | $34.56 |
| July 1999 | $5.02 | $35 |
| June 1999 | $4.91 | $34.25 |
| May 1999 | $4.57 | $32 |
| April 1999 | $5.07 | $35.50 |
| March 1999 | $4.98 | $34.88 |
| February 1999 | $4.73 | $33.25 |
| January 1999 | $4.68 | $32.86 |
| December 1998 | $5.11 | $35.88 |
| November 1998 | $5.78 | $40.75 |
| October 1998 | $5.37 | $37.88 |
| September 1998 | $5.18 | $36.50 |
| August 1998 | $4.67 | $33 |
| July 1998 | $6.36 | $45 |
| June 1998 | $6.58 | $46.50 |
| May 1998 | $6.70 | $47.50 |
| April 1998 | $6.35 | $45 |
| March 1998 | $5.61 | $39.75 |
| February 1998 | $5.34 | $38 |
| January 1998 | $4.71 | $33.50 |
| December 1997 | $4.73 | $33.62 |
| November 1997 | $4.69 | $33.50 |
| October 1997 | $4.45 | $31.75 |
| September 1997 | $4.62 | $33 |
| August 1997 | $4.16 | $29.75 |
| July 1997 | $4.19 | $30 |
| June 1997 | $4.68 | $33.50 |
| May 1997 | $4.11 | $29.50 |
| April 1997 | $3.97 | $28.50 |
| March 1997 | $4.06 | $29.25 |
| February 1997 | $4.02 | $29 |
| January 1997 | $3.88 | $28 |
| December 1996 | $3.78 | $27.25 |
| November 1996 | $3.54 | $25.62 |
| October 1996 | $3.39 | $24.50 |
| September 1996 | $3.39 | $24.50 |
| August 1996 | $3 | $21.75 |
| July 1996 | $2.96 | $21.50 |
| June 1996 | $2.96 | $21.50 |
| May 1996 | $2.92 | $21.25 |
| April 1996 | $2.88 | $21 |
| March 1996 | $2.97 | $21.75 |
| February 1996 | $2.86 | $20.88 |
| January 1996 | $2.75 | $20.12 |
| December 1995 | $2.54 | $18.62 |
| November 1995 | $2.66 | $19.50 |
| October 1995 | $3.03 | $22.25 |
| September 1995 | $2.55 | $18.88 |
| August 1995 | $2.70 | $20 |
| July 1995 | $2.53 | $18.75 |
| June 1995 | $2.06 | $15.25 |
| May 1995 | $1.95 | $14.50 |
| April 1995 | $2.05 | $15.25 |
| March 1995 | $2.08 | $15.50 |
| February 1995 | $2.11 | $15.75 |
| January 1995 | $1.92 | $14.38 |
| December 1994 | $1.97 | $14.75 |
| November 1994 | $1.99 | $14.94 |
| October 1994 | $2.03 | $15.25 |
| September 1994 | $2.03 | $15.25 |
| August 1994 | $2.12 | $16 |
| July 1994 | $2.19 | $16.50 |
| June 1994 | $2.17 | $16.38 |
| May 1994 | $2.01 | $15.25 |
| April 1994 | $1.96 | $14.88 |
| March 1994 | $1.81 | $13.75 |
| February 1994 | $1.71 | $13 |
| January 1994 | $1.91 | $14.50 |
| December 1993 | $1.91 | $14.50 |
| November 1993 | $2 | $15.25 |
| October 1993 | $2.06 | $15.75 |
| September 1993 | $2.13 | $16.25 |
| August 1993 | $2.15 | $16.50 |
| July 1993 | $2.12 | $16.25 |
| June 1993 | $2.06 | $15.75 |
| May 1993 | $2.02 | $15.50 |
| April 1993 | $2.21 | $17 |
| March 1993 | $2.41 | $18.50 |
| February 1993 | $2.41 | $18.50 |
| January 1993 | $2.13 | $16.50 |
| December 1992 | $1.98 | $15.38 |
| November 1992 | $1.94 | $15 |
| October 1992 | $1.87 | $14.62 |
| September 1992 | $1.77 | $13.88 |
| August 1992 | $1.80 | $14.12 |
| July 1992 | $1.85 | $14.62 |
| June 1992 | $1.77 | $14 |
| May 1992 | $1.74 | $20.62 |
| April 1992 | $1.66 | $19.88 |
| March 1992 | $1.49 | $17.88 |
| February 1992 | $1.46 | $17.50 |
| January 1992 | $1.46 | $17.75 |
| December 1991 | $1.31 | $15.88 |
| November 1991 | $1.22 | $14.88 |
| October 1991 | $1.24 | $15.25 |
| September 1991 | $1.21 | $14.88 |
| August 1991 | $1.22 | $15 |
| July 1991 | $1.09 | $13.62 |
| June 1991 | $1.07 | $13.38 |
| May 1991 | $1.12 | $14 |
| April 1991 | $1.03 | $13 |
| March 1991 | $0.91 | $11.50 |
| February 1991 | $0.87 | $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 | $0.88 | $11.25 |
BANF
List: Champions
Price: $116.27
52 week price:
Dividend Yield: 1.75%
5-year range yield:
Forward Dividend Yield: 1.69%
Payout Ratio: 30.72%
Payout Ratio Range:
Dividend Per Share: 1.96 USD
Earnings Per Share: 7.23 USD
P/E Ratio: 15.79
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 141600
Market Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 8.53%
DGR5: 7.54%
DGR10: 10.92%
DGR20: 7.74%