Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
28.25
+0.58 (2.10%)
Nov 21, 2024, 10:51 AM EST - Market open
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 27.79 | 28.00 | 27.26 | 27.67 | 27.67 | -0.50% | 69,407 |
| Nov 19, 2024 | 27.72 | 28.00 | 25.13 | 27.81 | 27.81 | -1.10% | 65,110 |
| Nov 18, 2024 | 28.21 | 28.42 | 28.02 | 28.12 | 28.12 | -0.28% | 64,678 |
| Nov 15, 2024 | 28.75 | 29.27 | 28.06 | 28.20 | 28.20 | -1.78% | 88,401 |
| Nov 14, 2024 | 28.82 | 28.89 | 28.25 | 28.71 | 28.57 | 0.45% | 147,666 |
| Nov 13, 2024 | 29.52 | 29.84 | 27.26 | 28.58 | 28.44 | -3.25% | 168,454 |
| Nov 12, 2024 | 29.83 | 30.30 | 29.46 | 29.54 | 29.39 | -1.07% | 100,362 |
| Nov 11, 2024 | 29.46 | 30.30 | 29.46 | 29.86 | 29.71 | 2.51% | 116,024 |
| Nov 8, 2024 | 28.46 | 29.13 | 28.07 | 29.13 | 28.99 | 3.19% | 112,301 |
| Nov 7, 2024 | 29.25 | 29.33 | 28.08 | 28.23 | 28.09 | -4.50% | 131,734 |
| Nov 6, 2024 | 27.10 | 29.68 | 27.07 | 29.56 | 29.41 | 13.30% | 302,186 |
| Nov 5, 2024 | 26.02 | 26.16 | 25.70 | 26.09 | 25.96 | 0.31% | 91,261 |
| Nov 4, 2024 | 26.09 | 26.44 | 25.96 | 26.01 | 25.88 | -1.14% | 93,420 |
| Nov 1, 2024 | 26.35 | 26.53 | 26.02 | 26.31 | 26.18 | 0.46% | 101,024 |
| Oct 31, 2024 | 27.13 | 27.14 | 26.19 | 26.19 | 26.06 | -3.46% | 77,729 |
| Oct 30, 2024 | 26.42 | 27.72 | 26.42 | 27.13 | 27.00 | 2.53% | 141,740 |
| Oct 29, 2024 | 26.32 | 26.80 | 26.20 | 26.46 | 26.33 | -0.30% | 71,229 |
| Oct 28, 2024 | 26.31 | 26.81 | 26.23 | 26.54 | 26.41 | 2.19% | 72,437 |
| Oct 25, 2024 | 25.94 | 26.12 | 25.44 | 25.97 | 25.84 | 3.71% | 75,196 |
| Oct 24, 2024 | 25.52 | 25.55 | 25.00 | 25.04 | 24.92 | -1.18% | 42,134 |
| Oct 23, 2024 | 25.21 | 25.43 | 24.88 | 25.34 | 25.22 | -0.39% | 42,319 |
| Oct 22, 2024 | 25.06 | 25.44 | 25.06 | 25.44 | 25.31 | 1.07% | 36,666 |
| Oct 21, 2024 | 26.07 | 26.08 | 25.13 | 25.17 | 25.05 | -3.45% | 50,370 |
| Oct 18, 2024 | 26.84 | 26.93 | 26.06 | 26.07 | 25.94 | -2.76% | 45,029 |
| Oct 17, 2024 | 26.32 | 26.84 | 26.07 | 26.81 | 26.68 | 2.02% | 54,502 |
| Oct 16, 2024 | 26.04 | 26.50 | 26.03 | 26.28 | 26.15 | 2.30% | 85,241 |
| Oct 15, 2024 | 25.66 | 26.46 | 25.49 | 25.69 | 25.56 | 0.71% | 92,323 |
| Oct 14, 2024 | 25.23 | 25.68 | 25.09 | 25.51 | 25.38 | 1.15% | 50,639 |
| Oct 11, 2024 | 24.65 | 25.43 | 24.65 | 25.22 | 25.10 | 2.65% | 65,011 |
| Oct 10, 2024 | 24.19 | 24.58 | 24.04 | 24.57 | 24.45 | 0.53% | 67,845 |
| Oct 9, 2024 | 23.86 | 24.45 | 23.86 | 24.44 | 24.32 | 2.00% | 102,465 |
| Oct 8, 2024 | 24.28 | 24.32 | 23.92 | 23.96 | 23.84 | -0.83% | 31,071 |
| Oct 7, 2024 | 24.29 | 24.29 | 24.06 | 24.16 | 24.04 | -0.82% | 26,159 |
| Oct 4, 2024 | 24.50 | 24.62 | 24.31 | 24.36 | 24.24 | 1.25% | 47,468 |
| Oct 3, 2024 | 23.98 | 24.25 | 23.80 | 24.06 | 23.94 | -0.33% | 47,591 |
| Oct 2, 2024 | 24.61 | 24.84 | 24.10 | 24.14 | 24.02 | -1.83% | 32,944 |
| Oct 1, 2024 | 25.47 | 25.47 | 24.53 | 24.59 | 24.47 | -4.21% | 59,894 |
| Sep 30, 2024 | 25.17 | 25.84 | 24.99 | 25.67 | 25.54 | 1.74% | 62,105 |
| Sep 27, 2024 | 25.65 | 25.73 | 25.13 | 25.23 | 25.11 | -0.39% | 32,471 |
| Sep 26, 2024 | 25.63 | 25.78 | 25.20 | 25.33 | 25.21 | - | 72,464 |
| Sep 25, 2024 | 25.47 | 25.48 | 25.20 | 25.33 | 25.21 | -0.39% | 62,175 |
| Sep 24, 2024 | 25.54 | 25.62 | 25.29 | 25.43 | 25.30 | -0.59% | 84,631 |
| Sep 23, 2024 | 25.71 | 25.77 | 25.23 | 25.58 | 25.45 | -0.47% | 61,902 |
| Sep 20, 2024 | 26.47 | 26.52 | 25.70 | 25.70 | 25.57 | -3.49% | 360,913 |
| Sep 19, 2024 | 26.65 | 26.76 | 25.84 | 26.63 | 26.50 | 2.23% | 67,927 |
| Sep 18, 2024 | 26.08 | 26.85 | 25.61 | 26.05 | 25.92 | -0.31% | 132,907 |
| Sep 17, 2024 | 26.19 | 26.62 | 25.92 | 26.13 | 26.00 | 0.97% | 107,802 |
| Sep 16, 2024 | 25.73 | 26.11 | 25.43 | 25.88 | 25.75 | 0.98% | 136,470 |
| Sep 13, 2024 | 25.00 | 25.73 | 24.99 | 25.63 | 25.50 | 3.10% | 77,296 |
| Sep 12, 2024 | 24.74 | 24.89 | 24.21 | 24.86 | 24.74 | 1.35% | 69,033 |
| Sep 11, 2024 | 24.60 | 24.62 | 23.91 | 24.53 | 24.41 | -1.13% | 52,287 |
| Sep 10, 2024 | 24.53 | 24.90 | 24.40 | 24.81 | 24.69 | 0.53% | 73,358 |
| Sep 9, 2024 | 24.14 | 24.81 | 24.01 | 24.68 | 24.56 | 2.58% | 110,564 |
| Sep 6, 2024 | 24.23 | 24.34 | 23.81 | 24.06 | 23.94 | -0.46% | 75,278 |
| Sep 5, 2024 | 24.13 | 24.35 | 23.80 | 24.17 | 24.05 | 1.00% | 52,237 |
| Sep 4, 2024 | 24.22 | 24.45 | 23.92 | 23.93 | 23.81 | -1.24% | 52,248 |
| Sep 3, 2024 | 24.16 | 24.34 | 23.29 | 24.23 | 24.11 | -0.78% | 56,629 |
| Aug 30, 2024 | 24.55 | 24.71 | 24.18 | 24.42 | 24.30 | 0.45% | 42,679 |
| Aug 29, 2024 | 24.59 | 24.59 | 24.09 | 24.31 | 24.19 | 0.12% | 59,383 |
| Aug 28, 2024 | 24.04 | 24.52 | 24.01 | 24.28 | 24.16 | 0.71% | 45,580 |
| Aug 27, 2024 | 24.10 | 24.18 | 23.75 | 24.11 | 23.99 | -0.50% | 52,125 |
| Aug 26, 2024 | 24.34 | 24.40 | 23.83 | 24.23 | 24.11 | 0.37% | 51,223 |
| Aug 23, 2024 | 22.94 | 24.60 | 22.94 | 24.14 | 24.02 | 5.55% | 116,407 |
| Aug 22, 2024 | 22.90 | 23.08 | 22.62 | 22.87 | 22.76 | -0.04% | 44,818 |
| Aug 21, 2024 | 22.91 | 22.96 | 22.64 | 22.88 | 22.77 | 0.79% | 75,532 |
| Aug 20, 2024 | 22.82 | 22.82 | 22.31 | 22.70 | 22.59 | -0.53% | 55,603 |
| Aug 19, 2024 | 22.59 | 22.84 | 22.48 | 22.82 | 22.71 | 1.69% | 51,343 |
| Aug 16, 2024 | 22.00 | 22.58 | 22.00 | 22.44 | 22.33 | 1.49% | 192,142 |
| Aug 15, 2024 | 22.03 | 22.41 | 21.93 | 22.11 | 22.00 | 2.46% | 60,012 |
| Aug 14, 2024 | 22.00 | 22.00 | 21.38 | 21.58 | 21.34 | -1.28% | 61,332 |
| Aug 13, 2024 | 21.72 | 21.91 | 21.37 | 21.86 | 21.62 | 1.89% | 66,950 |
| Aug 12, 2024 | 21.59 | 21.87 | 20.98 | 21.46 | 21.22 | -0.02% | 66,757 |
| Aug 9, 2024 | 21.68 | 21.68 | 21.24 | 21.46 | 21.22 | -1.24% | 46,007 |
| Aug 8, 2024 | 21.82 | 21.83 | 21.47 | 21.73 | 21.49 | 0.93% | 48,744 |
| Aug 7, 2024 | 22.24 | 22.31 | 21.45 | 21.53 | 21.29 | -1.69% | 43,195 |
| Aug 6, 2024 | 21.82 | 22.19 | 21.56 | 21.90 | 21.66 | 0.23% | 78,116 |
| Aug 5, 2024 | 21.75 | 22.29 | 21.38 | 21.85 | 21.61 | -4.42% | 81,842 |
| Aug 2, 2024 | 23.17 | 23.26 | 22.70 | 22.86 | 22.60 | -5.42% | 96,856 |
| Aug 1, 2024 | 25.40 | 25.76 | 24.05 | 24.17 | 23.90 | -4.92% | 88,914 |
| Jul 31, 2024 | 25.49 | 26.29 | 22.97 | 25.42 | 25.14 | -0.35% | 115,993 |
| Jul 30, 2024 | 25.64 | 25.95 | 25.20 | 25.51 | 25.22 | 0.39% | 134,709 |
| Jul 29, 2024 | 26.23 | 26.23 | 25.33 | 25.41 | 25.13 | -3.09% | 66,180 |
| Jul 26, 2024 | 25.44 | 26.68 | 25.29 | 26.22 | 25.93 | 3.97% | 130,632 |
| Jul 25, 2024 | 24.88 | 25.74 | 24.88 | 25.22 | 24.94 | 2.19% | 104,655 |
| Jul 24, 2024 | 24.77 | 25.39 | 24.61 | 24.68 | 24.40 | -1.00% | 158,492 |
| Jul 23, 2024 | 23.74 | 25.00 | 23.65 | 24.93 | 24.65 | 3.62% | 113,576 |
| Jul 22, 2024 | 23.64 | 24.35 | 23.32 | 24.06 | 23.79 | 1.95% | 164,046 |
| Jul 19, 2024 | 23.82 | 24.29 | 23.59 | 23.60 | 23.34 | -0.80% | 53,061 |
| Jul 18, 2024 | 24.15 | 24.63 | 23.57 | 23.79 | 23.52 | -2.58% | 87,364 |
| Jul 17, 2024 | 24.04 | 25.00 | 22.07 | 24.42 | 24.15 | 0.49% | 159,138 |
| Jul 16, 2024 | 23.50 | 24.68 | 23.20 | 24.30 | 24.03 | 4.47% | 166,716 |
| Jul 15, 2024 | 23.04 | 23.41 | 22.73 | 23.26 | 23.00 | 2.24% | 103,027 |
| Jul 12, 2024 | 23.23 | 23.23 | 22.68 | 22.75 | 22.50 | -0.70% | 71,988 |
| Jul 11, 2024 | 21.92 | 22.94 | 21.80 | 22.91 | 22.65 | 5.97% | 117,517 |
| Jul 10, 2024 | 21.25 | 21.67 | 21.11 | 21.62 | 21.38 | 2.13% | 29,537 |
| Jul 9, 2024 | 20.85 | 21.21 | 20.80 | 21.17 | 20.93 | 1.39% | 11,780 |
| Jul 8, 2024 | 20.83 | 21.00 | 20.69 | 20.88 | 20.65 | 1.61% | 31,413 |
| Jul 5, 2024 | 21.16 | 21.20 | 20.53 | 20.55 | 20.32 | -3.25% | 44,223 |
| Jul 3, 2024 | 21.50 | 21.50 | 21.00 | 21.24 | 21.00 | -1.62% | 19,434 |
| Jul 2, 2024 | 21.59 | 21.70 | 21.33 | 21.59 | 21.35 | 0.37% | 44,744 |