Business First Bancshares, Inc. (FRA:828)
Germany · Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
At close: Nov 28, 2025
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 7.37% | - |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Nov 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -1.05% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 1.60% | - |
| Nov 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | - | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.62% | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -1.07% | - |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 2.19% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 1.10% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -1.09% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.61% | - |
| Oct 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 2.20% | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -0.55% | - |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 2.23% | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -5.29% | - |
| Oct 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 9.25% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Oct 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 1.17% | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 1.18% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 3.05% | - |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 0.61% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | -6.86% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -1.69% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 5.95% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 0.60% | - |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -3.47% | - |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -0.57% | - |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 0.58% | - |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 3.59% | - |
| Oct 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -0.60% | - |
| Oct 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -1.18% | - |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | -0.58% | - |
| Oct 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -0.58% | - |
| Sep 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | -2.82% | - |
| Sep 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | 0.57% | - |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | 0.57% | - |
| Sep 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Sep 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -1.13% | - |