Business First Bancshares, Inc. (FRA:828)
Germany · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
At close: Sep 29, 2025
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Sep 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Sep 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Sep 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Sep 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Sep 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Sep 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Aug 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.47% | - |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Aug 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Aug 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Aug 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | 2.26% | - |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | 3.51% | - |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 1.18% | - |
| Aug 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | 1.20% | - |
| Aug 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | - |
| Aug 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -1.18% | - |
| Aug 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -1.17% | - |
| Aug 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 1.79% | - |
| Aug 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -5.62% | - |
| Aug 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -1.11% | - |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -1.64% | - |
| Jul 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.08% | - |
| Jul 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -1.07% | - |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -0.53% | - |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | -2.59% | - |
| Jul 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | - | - |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | -1.03% | - |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | -0.51% | - |