BancFirst Corporation（BANF）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	108.56	110.59	107.96	109.03	+0.81%	140,400
2026-10-15	107.86	108.98	106.82	108.15	+1.33%	130,100
2026-10-14	105.34	106.74	104.88	106.73	-0.04%	145,300
2026-10-13	108.03	108.22	106.32	106.77	-0.48%	128,900
2026-10-12	106.01	107.63	106.01	107.28	+1.04%	175,100
2026-10-09	106.57	107.01	105.87	106.18	-0.67%	94,300
2026-10-08	106.09	107.37	104.81	106.90	+0.84%	157,500
2026-10-07	105.59	107.27	104.52	106.01	-0.73%	127,500
2026-10-06	108.16	108.99	106.35	106.79	-0.73%	108,400
2026-10-05	107.83	108.70	107.35	107.57	-0.47%	147,900
2026-10-02	107.96	109.30	106.82	108.08	+1.49%	166,000
2026-10-01	104.77	106.94	103.90	106.49	+1.15%	179,200
2026-09-30	105.83	106.15	104.74	105.28	-1.01%	164,600
2026-09-29	107.15	108.10	105.56	106.35	-0.88%	189,600
2026-09-28	108.27	108.48	107.09	107.29	-1.31%	158,300
2026-09-25	107.74	108.82	107.32	108.71	+1.27%	235,400
2026-09-24	107.44	108.82	106.48	107.35	+0.35%	123,300
2026-09-23	107.67	108.40	106.73	106.98	-1.16%	101,500
2026-09-22	110.69	110.69	108.22	108.24	-1.11%	142,800
2026-09-21	108.64	109.98	108.53	109.46	+1.08%	113,500
2026-09-18	108.98	109.43	107.58	108.29	-0.62%	358,700
2026-09-17	111.14	111.41	108.93	108.97	-0.60%	105,200
2026-09-16	110.94	111.44	108.28	109.63	-1.18%	132,000
2026-09-15	111.54	112.24	110.39	110.94	-0.56%	111,900
2026-09-14	111.20	112.52	110.89	111.56	+0.60%	123,900
2026-09-11	111.46	112.08	110.10	110.90	+0.05%	113,000
2026-09-10	110.51	111.21	109.64	110.84	+0.04%	88,700
2026-09-09	110.25	111.05	109.51	110.80	-0.44%	110,500
2026-09-08	112.17	112.85	111.16	111.29	-1.42%	110,300
2026-09-04	110.91	113.79	110.60	112.89	+1.02%	127,700
2026-09-03	111.50	113.09	111.29	111.75	+0.56%	153,900
2026-09-02	108.32	111.43	108.27	111.13	+3.18%	246,300
2026-09-01	109.23	110.09	107.16	107.71	-1.38%	114,400
2026-08-31	110.29	110.33	108.73	109.22	-1.20%	99,500
2026-08-28	110.89	111.38	110.21	110.55	+0.14%	76,000
2026-08-27	111.24	112.55	109.58	110.40	-1.25%	83,500
2026-08-26	111.64	112.43	110.26	111.80	+0.64%	89,600
2026-08-25	112.82	112.82	110.85	111.09	-1.28%	172,100
2026-08-24	113.07	114.43	112.25	112.53	-0.34%	90,100
2026-08-21	113.44	113.55	111.76	112.91	+0.15%	90,600
2026-08-20	112.38	113.51	112.00	112.74	-0.16%	130,000
2026-08-19	115.30	115.63	112.92	112.92	-1.78%	121,400
2026-08-18	115.32	115.92	114.28	114.97	+0.03%	84,300
2026-08-17	115.19	116.22	114.42	114.93	-0.68%	98,900
2026-08-14	115.36	116.11	114.68	115.72	+0.03%	105,800
2026-08-13	114.99	115.78	114.66	115.68	+1.20%	99,800
2026-08-12	113.67	114.83	113.02	114.31	+0.63%	87,900
2026-08-11	112.48	113.77	112.18	113.59	+1.16%	57,300
2026-08-10	112.25	113.32	111.59	112.29	-0.64%	91,700
2026-08-07	112.70	114.23	112.30	113.01	-0.28%	71,100
2026-08-06	114.76	115.56	113.16	113.33	-0.69%	120,700
2026-08-05	115.00	115.05	113.65	114.12	-0.41%	100,900
2026-08-04	114.30	115.31	113.65	114.59	+0.52%	172,400
2026-08-03	114.71	115.84	113.79	114.00	+1.05%	187,600
2026-07-31	111.74	114.00	111.42	112.82	+0.59%	174,800
2026-07-30	113.27	114.37	112.15	112.16	-1.15%	95,500
2026-07-29	115.20	115.79	113.25	113.47	-1.94%	139,700
2026-07-28	116.90	118.67	115.58	115.72	-0.21%	310,800
2026-07-27	117.18	119.07	115.56	115.96	-0.53%	222,000
2026-07-24	116.23	118.19	115.05	116.58	+1.44%	124,100
2026-07-23	114.76	115.12	113.15	114.92	-0.38%	126,200
2026-07-22	115.57	115.66	112.89	115.36	-0.24%	93,500
2026-07-21	115.85	116.71	114.18	115.64	-0.65%	117,500
2026-07-20	115.98	116.49	114.57	116.40	+0.22%	127,500
2026-07-17	118.55	119.23	115.49	116.14	-3.25%	139,800
2026-07-16	117.27	121.03	117.27	120.04	+2.31%	152,100
2026-07-15	115.72	117.76	115.17	117.33	+2.00%	147,700
2026-07-14	114.96	116.15	114.18	115.03	+0.11%	107,800
2026-07-13	114.42	115.33	113.56	114.90	+0.72%	114,700
2026-07-10	114.16	114.79	113.66	114.08	+0.04%	100,800
2026-07-09	112.47	114.64	112.47	114.04	+1.49%	109,300
2026-07-08	113.55	113.70	112.01	112.37	-1.71%	194,400
2026-07-07	114.86	115.99	114.06	114.32	+0.02%	118,400
2026-07-06	114.31	114.76	112.81	114.30	+0.29%	170,700
2026-07-02	115.95	117.01	113.36	113.97	-0.67%	153,300
2026-07-01	111.78	115.04	111.02	114.74	+3.25%	210,000
2026-06-30	111.67	111.72	110.31	111.13	-1.02%	202,200
2026-06-29	114.09	114.32	111.39	112.27	-2.02%	292,200
2026-06-26	113.96	115.56	113.54	114.58	+1.13%	923,800
2026-06-25	114.06	116.13	112.74	113.30	-0.82%	209,800
2026-06-24	112.23	114.24	112.23	114.24	+2.01%	172,900
2026-06-23	112.07	112.80	111.04	111.99	+0.58%	227,700
2026-06-22	111.31	112.58	110.87	111.34	+0.03%	222,900
2026-06-18	111.77	113.29	110.88	111.31	+0.58%	455,300
2026-06-17	113.51	115.66	109.65	110.67	-2.93%	292,800
2026-06-16	114.60	115.96	113.59	114.01	+0.54%	194,600
2026-06-15	116.55	117.50	113.32	113.40	-2.47%	147,800
2026-06-12	115.32	116.55	114.64	116.27	+1.86%	165,100
2026-06-11	114.05	115.00	112.16	114.15	+0.09%	150,300
2026-06-10	113.31	115.25	113.06	114.05	+1.08%	167,900
2026-06-09	111.45	114.38	111.45	112.83	+1.87%	126,600
2026-06-08	110.63	112.41	110.36	110.76	+0.35%	144,200
2026-06-05	110.18	111.70	110.00	110.37	+0.26%	138,200
2026-06-04	108.35	111.14	108.35	110.08	+2.71%	226,100
2026-06-03	109.51	109.51	106.90	107.18	-2.54%	141,700
2026-06-02	107.84	110.62	107.84	109.97	+1.37%	172,500
2026-06-01	109.40	109.99	107.75	108.48	-1.64%	128,100
2026-05-29	110.16	110.85	109.26	110.29	-0.17%	173,800
2026-05-28	110.16	112.08	109.05	110.48	-0.29%	135,100
2026-05-27	112.42	113.92	110.24	110.80	-1.41%	104,800
2026-05-26	111.87	113.51	110.80	112.38	+0.96%	156,700
2026-05-22	111.44	112.40	110.76	111.31	+0.00%	78,500
2026-05-21	111.38	112.00	109.95	111.31	+0.24%	78,100
2026-05-20	108.58	111.07	107.52	111.04	+2.59%	190,600
2026-05-19	107.78	110.76	106.58	108.24	+0.43%	177,000
2026-05-18	107.26	108.99	105.57	107.78	+0.92%	187,300
2026-05-15	108.83	109.66	106.55	106.80	-1.91%	202,900
2026-05-14	109.21	111.17	108.55	108.88	+0.44%	142,700
2026-05-13	109.80	110.60	107.98	108.40	-1.43%	118,800
2026-05-12	111.39	111.54	107.74	109.97	-0.91%	96,400
2026-05-11	113.47	114.95	110.16	110.98	-1.74%	112,500
2026-05-08	112.68	113.55	109.77	112.95	-0.26%	128,300
2026-05-07	114.73	115.49	113.00	113.24	-1.11%	122,000
2026-05-06	115.00	116.15	113.16	114.51	-0.02%	148,300
2026-05-05	111.86	114.97	110.66	114.53	+2.75%	130,500
2026-05-04	111.94	113.66	111.08	111.46	-1.02%	103,700
2026-05-01	112.30	114.12	110.57	112.61	+0.90%	98,900
2026-04-30	110.91	113.25	109.90	111.61	+0.19%	177,900
2026-04-29	113.18	113.37	111.16	111.40	-2.41%	82,000
2026-04-28	115.53	116.48	113.82	114.15	-0.56%	181,200
2026-04-27	113.53	115.17	113.32	114.79	+1.11%	78,600
2026-04-24	114.37	115.10	111.28	113.53	-1.15%	70,600
2026-04-23	114.11	115.74	114.08	114.85	+0.80%	93,500
2026-04-22	114.54	115.32	113.38	113.94	-0.18%	79,100
2026-04-21	115.00	115.97	112.57	114.15	-0.91%	109,500
2026-04-20	117.12	119.54	113.29	115.20	-1.30%	214,200
2026-04-17	116.32	121.89	115.31	116.72	+4.52%	311,200
2026-04-16	112.17	113.05	111.45	111.67	-1.12%	113,400
2026-04-15	114.38	114.73	112.08	112.94	-1.22%	99,500
2026-04-14	114.14	115.05	112.07	114.33	-0.15%	107,100
2026-04-13	113.46	114.91	112.28	114.50	+0.65%	72,000
2026-04-10	114.73	114.84	112.98	113.76	-1.12%	102,500
2026-04-09	112.59	116.46	112.14	115.05	+1.91%	109,200
2026-04-08	114.11	115.00	112.78	112.89	+2.02%	156,900
2026-04-07	109.46	110.90	109.38	110.66	+0.55%	113,300
2026-04-06	108.59	110.28	107.83	110.06	+0.91%	92,500
2026-04-02	107.57	109.24	106.89	109.07	-0.14%	56,400
2026-04-01	109.08	112.85	108.70	109.22	+0.66%	114,000
2026-03-31	109.11	110.07	107.21	108.50	+0.54%	186,100
2026-03-30	107.21	109.00	106.89	107.92	+1.12%	132,900
2026-03-27	107.45	107.51	106.10	106.72	-1.50%	102,600
2026-03-26	106.10	108.59	105.99	108.35	+1.43%	112,200
2026-03-25	109.38	110.44	106.39	106.82	-1.57%	115,900
2026-03-24	105.97	109.69	105.90	108.52	+1.31%	248,900
2026-03-23	107.34	110.16	106.54	107.12	+2.12%	273,500
2026-03-20	104.20	105.66	102.66	104.90	+0.67%	613,200
2026-03-19	102.60	105.01	101.48	104.20	+0.81%	231,600
2026-03-18	105.21	105.57	102.89	103.36	-2.55%	267,200
2026-03-17	108.19	109.31	105.79	106.07	-1.10%	135,200
2026-03-16	106.92	107.61	106.10	107.25	+1.12%	145,600
2026-03-13	107.90	113.90	105.82	106.06	-0.73%	116,200
2026-03-12	104.73	107.81	104.68	106.84	-0.15%	115,000
2026-03-11	107.63	108.40	105.80	107.00	-1.16%	95,600
2026-03-10	108.29	110.62	106.55	108.26	-0.41%	125,900
2026-03-09	107.39	109.61	104.06	108.71	-0.11%	190,200
2026-03-06	108.63	109.15	105.70	108.83	-2.39%	105,900
2026-03-05	111.69	113.78	110.82	111.49	-1.29%	173,600
2026-03-04	114.64	114.97	112.10	112.95	-0.37%	173,500
2026-03-03	111.01	115.63	109.91	113.37	+0.32%	134,500
2026-03-02	107.90	113.46	107.90	113.01	+2.74%	145,900
2026-02-27	113.46	114.26	108.68	110.00	-4.84%	180,800
2026-02-26	114.95	116.84	114.52	115.59	+1.17%	118,600
2026-02-25	112.73	114.39	111.40	114.25	+2.41%	313,200
2026-02-24	111.03	112.79	110.12	111.56	+0.86%	141,400
2026-02-23	116.52	116.79	110.04	110.61	-5.27%	138,800
2026-02-20	115.21	116.76	114.03	116.76	+1.42%	99,000
2026-02-19	115.56	116.70	114.28	115.13	-1.15%	92,700
2026-02-18	116.96	118.71	115.54	116.47	-0.31%	78,800
2026-02-17	118.37	119.28	116.83	116.83	-0.72%	72,400
2026-02-13	116.66	117.69	114.13	117.68	+1.50%	65,200
2026-02-12	117.70	117.92	114.17	115.94	-0.51%	72,500
2026-02-11	119.99	122.21	115.87	116.54	-2.58%	101,500
2026-02-10	119.94	121.03	119.00	119.63	-0.63%	99,400
2026-02-09	118.69	120.94	118.34	120.39	+1.13%	78,000
2026-02-06	117.95	120.00	116.82	119.04	+2.01%	128,800
2026-02-05	116.38	118.87	115.76	116.69	+0.19%	90,400
2026-02-04	113.89	117.55	113.68	116.47	+3.06%	75,400
2026-02-03	111.72	114.08	110.53	113.01	+0.81%	118,600
2026-02-02	110.26	112.94	110.26	112.10	+1.96%	112,600
2026-01-30	108.79	110.23	108.50	109.95	+0.71%	202,000
2026-01-29	108.22	109.53	107.99	109.17	+1.14%	115,100
2026-01-28	109.00	110.07	107.94	107.94	-1.20%	87,000
2026-01-27	108.76	109.52	108.19	109.25	+0.61%	73,800
2026-01-26	108.18	109.78	107.31	108.59	+0.11%	128,500
2026-01-23	115.92	117.00	107.45	108.47	-7.57%	279,000
2026-01-22	115.98	117.91	115.98	117.36	+1.22%	108,700
2026-01-21	112.47	116.51	112.47	115.94	+3.93%	134,200
2026-01-20	111.07	113.25	110.82	111.56	-1.09%	70,100
2026-01-16	113.93	114.95	112.77	112.79	-1.32%	92,200
2026-01-15	111.84	114.50	108.13	114.30	+2.45%	76,300
2026-01-14	109.10	111.63	108.32	111.57	+2.32%	92,600
2026-01-13	109.05	109.45	107.65	109.04	+0.23%	57,900
2026-01-12	109.28	109.44	108.09	108.79	-1.44%	99,600
2026-01-09	112.35	113.29	105.05	110.38	-1.74%	145,100
2026-01-08	108.32	112.80	107.77	112.33	+3.70%	149,300
2026-01-07	108.68	108.68	107.06	108.32	-0.18%	113,000
2026-01-06	106.55	108.73	105.62	108.52	+1.27%	117,900
2026-01-05	105.89	111.49	105.86	107.16	+0.65%	143,500
2026-01-02	106.25	108.70	104.49	106.47	+0.42%	157,100
2025-12-31	108.15	108.15	105.64	106.02	-1.89%	184,600
2025-12-30	108.30	108.81	107.24	108.06	-0.22%	88,400
2025-12-29	109.73	109.73	108.12	108.30	-1.30%	62,800
2025-12-26	109.80	110.64	108.91	109.73	+0.13%	68,800
2025-12-24	110.21	110.83	109.10	109.59	-0.49%	98,000
2025-12-23	110.78	111.96	110.13	110.13	-1.18%	69,800
2025-12-22	112.78	113.41	109.61	111.45	-1.02%	205,900
2025-12-19	112.07	112.99	111.12	112.60	+0.12%	438,400
2025-12-18	112.56	113.44	111.51	112.46	+0.65%	109,700
2025-12-17	112.45	114.60	111.32	111.73	-0.99%	93,300
2025-12-16	114.10	114.50	112.25	112.85	-0.79%	166,800
2025-12-15	114.40	115.00	112.50	113.75	+0.41%	138,500
2025-12-12	114.11	114.32	112.14	113.28	-0.12%	113,800
2025-12-11	111.74	114.25	111.27	113.42	+1.44%	111,800
2025-12-10	108.54	112.82	108.54	111.81	+2.78%	165,900
2025-12-09	109.10	110.68	108.61	108.79	-0.23%	83,100
2025-12-08	109.82	110.59	108.75	109.04	-0.28%	153,700
2025-12-05	110.10	111.00	108.45	109.35	-0.75%	94,600
2025-12-04	110.59	112.00	108.51	110.18	-0.93%	123,000
2025-12-03	112.14	113.06	110.26	111.21	-0.22%	157,900
2025-12-02	111.90	112.28	110.00	111.46	+0.43%	131,700
2025-12-01	109.86	112.53	107.66	110.98	+0.13%	103,100
2025-11-28	111.53	112.01	107.44	110.84	-0.69%	71,500
2025-11-26	112.47	113.88	111.23	111.61	-1.40%	180,700
2025-11-25	111.77	114.93	111.77	113.20	+1.98%	114,200
2025-11-24	110.04	112.00	108.62	111.00	+0.52%	87,000
2025-11-21	106.69	112.00	105.55	110.43	+3.69%	166,700
2025-11-20	108.99	109.72	105.55	106.50	-1.14%	149,900
2025-11-19	107.65	109.26	107.18	107.73	+0.07%	109,400
2025-11-18	106.73	109.48	105.70	107.65	+0.65%	163,200
2025-11-17	110.97	111.17	105.74	106.95	-3.76%	130,000
2025-11-14	110.18	111.43	108.48	111.13	+0.86%	103,800
2025-11-13	111.58	113.00	109.78	110.18	-1.84%	104,200
2025-11-12	112.79	114.90	111.72	112.25	-0.58%	118,500
2025-11-11	112.63	113.98	111.23	112.90	+0.15%	108,600
2025-11-10	111.19	113.17	110.76	112.73	+1.82%	103,600
2025-11-07	108.93	110.81	107.66	110.71	+2.05%	131,000
2025-11-06	110.00	110.49	108.44	108.49	-1.94%	108,200
2025-11-05	109.24	111.39	107.44	110.64	+1.66%	77,200
2025-11-04	107.91	109.01	107.00	108.83	+0.55%	108,200
2025-11-03	108.27	109.53	106.71	108.23	-0.58%	130,900
2025-10-31	108.90	109.38	107.92	108.86	-0.78%	136,400
2025-10-30	108.92	111.00	108.92	109.72	+0.25%	88,200
2025-10-29	110.92	113.02	108.94	109.45	-1.86%	129,800
2025-10-28	112.58	112.58	110.75	111.53	-0.93%	100,800
2025-10-27	113.07	113.19	111.57	112.58	-0.17%	67,200
2025-10-24	112.32	113.08	111.65	112.77	+1.32%	68,800
2025-10-23	112.57	113.62	111.11	111.30	-1.27%	82,200
2025-10-22	113.59	115.09	112.24	112.73	-0.32%	121,500
2025-10-21	114.53	115.00	112.91	113.09	-1.52%	84,300
2025-10-20	113.10	115.00	112.56	114.83	+1.68%	107,500

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+4.81%）。最弱月份：10月（-13.07%）。基於2年每日數據（2025–2026）。

1月+2.92%
2月+0.27%
3月-5.61%
4月+4.81%
5月+0.94%
6月+1.87%
7月-2.01%
8月+2.27%
9月-3.56%
10月-13.07%
11月+2.41%
12月-4.47%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

BancFirst Corporation（BANF）最新收盤價是多少？

2026-10-16 收於 109.03，來自Closelook數據湖的每日價格紀錄。

BANF 的52週最高價和最低價是多少？

過去52週最高 123.00、最低 101.48（截至 2026-10-16）。

BancFirst Corporation 歷史上最強和最弱的月份是哪個？

歷史上，BANF 最強的日曆月份是4月（平均 +4.81%），最弱的是10月（平均 -13.07%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。