BancFirst Stock Price History (NASDAQ:BANF)

Add to My Stocks
$99 $0.8 (0.8%) BANF stock closing price Apr 25, 2017 (Closing)

View and download BancFirst stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BancFirst price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-25100.80102.0398.7899.004035022.304.79
2017-04-24100.50103.6599.5599.805833722.484.82
2017-04-2193.8099.5093.7398.806123522.254.78
2017-04-2089.5094.8089.3093.757830621.124.53
2017-04-1988.6089.9088.5589.101967120.074.31
2017-04-1888.4089.0087.0588.452116119.924.28
2017-04-1787.0589.8586.2588.701810019.984.29
2017-04-1387.5587.5586.5086.501712619.484.18
2017-04-1288.8592.9587.8088.152120019.854.26
2017-04-1187.6589.6087.2089.452849320.154.32
2017-04-1088.7089.5087.1088.201228819.874.26
2017-04-0788.6588.8087.6588.553009319.944.28
2017-04-0688.2089.5087.6589.002435420.054.30
2017-04-0590.0090.7388.0088.353641219.904.27
2017-04-0489.5590.4088.7589.201301820.094.31
2017-04-0389.7090.7088.3089.653108120.194.33
2017-03-3190.2591.0589.5589.905840220.254.35
2017-03-3088.4591.6587.2991.202043620.544.41
2017-03-2990.8590.8587.7088.601638219.964.28
2017-03-2887.6590.2587.5089.402062320.144.32
2017-03-2786.7088.1585.0087.901469819.804.25
2017-03-2488.0088.6087.2588.202358819.874.26
2017-03-2386.2588.5586.2587.601710619.734.23
2017-03-2287.9588.0085.5086.203835019.414.17
2017-03-2191.1592.2587.8088.004914919.824.25
2017-03-2092.6894.0592.2892.853092620.914.49
2017-03-1792.7595.0092.4594.709535521.334.58
2017-03-1693.4593.6592.0092.856870420.914.49
2017-03-1591.9593.3591.9092.502034220.834.47
2017-03-1492.7592.7591.1092.151224920.764.45
2017-03-1392.4092.8592.1592.703119520.884.48
2017-03-1092.7093.2091.0592.854004820.914.49
2017-03-0991.8093.7091.5591.654244320.644.43
2017-03-0894.2094.5091.8091.802642320.684.44
2017-03-0794.0594.3593.0593.501477521.064.52
2017-03-0693.3094.2092.2593.752296821.124.53
2017-03-0393.9595.2593.8094.702157221.334.58
2017-03-0296.2596.9594.0094.251783621.234.56
2017-03-0197.0098.2596.2097.007329321.854.69
2017-02-2896.7097.8094.8595.354135621.484.61
2017-02-2797.7598.2597.0597.401709721.944.71
2017-02-2497.6098.3596.5597.551610921.974.72
2017-02-2397.5098.2596.9097.802244222.034.73
2017-02-2297.5598.0096.2097.751991122.024.73
2017-02-2196.3097.4096.3097.001385921.854.69
2017-02-200.000.000.0096.800N/AN/A
2017-02-1796.3596.8595.3596.801915722.674.69
2017-02-1696.9596.9595.5596.351471122.564.67
2017-02-1595.5096.8095.3096.451347222.594.67
2017-02-1496.5096.5094.8395.752622422.424.64
2017-02-1395.0095.9994.7095.201472422.304.61
2017-02-1094.3594.7093.5594.402109622.114.58
2017-02-0992.3594.1092.2593.752085721.964.54
2017-02-0892.3593.7091.1592.352217121.634.48
2017-02-0793.9594.7192.5593.253001721.844.52
2017-02-0694.7594.7593.0593.251974321.844.52
2017-02-0393.9595.2093.7595.101485022.274.61
2017-02-0293.8094.5592.2093.252222721.844.52
2017-02-0195.0095.5093.7093.802413121.974.55
2017-01-3192.5594.6092.5594.352279622.104.57
2017-01-3094.5594.6092.2593.252787821.844.52
2017-01-2795.3096.4094.5895.202864022.304.61
2017-01-2694.6595.9094.6595.802366022.444.64
2017-01-2594.7596.8993.5595.453388022.354.63
2017-01-2494.2595.5092.9594.704533922.184.59
2017-01-2394.1094.9093.0093.654004721.934.54
2017-01-2094.8095.5594.0094.9510052622.244.60
2017-01-1993.5494.3092.2594.003204722.014.56
2017-01-1891.8094.4591.3594.154780222.054.56
2017-01-1793.7093.7091.2592.704927921.714.49
2017-01-160.000.000.0094.200N/AN/A
2017-01-1392.7094.7192.6294.204106922.064.57
2017-01-1292.9593.2591.1392.401681321.644.48
2017-01-1193.4094.5592.9594.052369022.034.56
2017-01-1090.8094.2090.8093.805798321.974.55
2017-01-0992.5592.5591.0091.756594421.494.45
2017-01-0693.8093.8592.4593.053672221.794.51
2017-01-0594.6595.3592.1593.303701921.854.52
2017-01-0492.7595.0592.7594.855142422.214.60
2017-01-0393.8594.5092.0092.205447221.594.47
2017-01-020.000.000.0093.050N/AN/A
2016-12-3093.7594.0092.8093.052366421.794.51
2016-12-2994.0594.4592.8093.653335421.934.54
2016-12-2893.6094.4593.3593.854014321.984.55
2016-12-2793.8094.4593.1094.003088422.014.56
2016-12-260.000.000.0093.250N/AN/A
2016-12-2393.4593.9092.0093.251837621.844.52
2016-12-2293.8094.2392.7593.153368421.824.51
2016-12-2192.7093.9091.7393.503504421.904.53
Get more Data

BancFirst Stock Chart

View BANF PE ratio, PS ratio stocks charts and compare with peers.
BANF Chart
Note: Compare BancFirst stock price history with the index and industry peers.

BancFirst Historical Prices: Past 5 years

Max Stock Price 99.8 Apr 24,2017
Min Stock Price 36.83 Jun 01,2012
Avg Stock Price 58.65

BancFirst Historical PE ratio: Past 5 years

Max PE Ratio 22.67 Feb 17,2017
Min PE Ratio 11.8 Jun 01,2012
Avg PE Ratio 15.38

BancFirst Historical PS ratio: Past 5 years

Max PS Ratio 4.82 Apr 24,2017
Min PS Ratio 2.09 Jun 01,2012
Avg PS Ratio 3.13

BANF Industry Peers

Company Price Change (%)
First Financial Bankshares (FFIN)40.950.65 (1.61%)
International Bancshares (IBOC)37.50.5 (1.35%)
Southwest Bancorp (OKSB)25.750.2 (0.78%)
Bok Financial Corp. (BOKF)80.290.69 (0.87%)
Cullen/frost Bankers (CFR)92.60.89 (0.97%)
T Bancshares (TBNC)10.150 (0%)
Pinnacle Financial (PNFP)65.750.05 (0.08%)

We provide BancFirst historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BancFirst stock analysis. The price and volume changes on a daily basis is provided in the BancFirst stock price history. A large fluctuation in price and volume indicates a highly volatile stock. BANF saw a high of 103.65, and a low of 99.55 on last trading day. .