Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
23.96
+0.75 (3.23%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.11 | 24.02 | 23.08 | 23.96 | 23.96 | 3.23% | 85,522 |
| Oct 13, 2025 | 23.07 | 23.26 | 22.73 | 23.21 | 23.21 | 1.75% | 100,130 |
| Oct 10, 2025 | 23.44 | 23.85 | 22.76 | 22.81 | 22.81 | -2.77% | 106,476 |
| Oct 9, 2025 | 23.51 | 23.64 | 23.30 | 23.46 | 23.46 | -0.59% | 70,039 |
| Oct 8, 2025 | 23.83 | 23.83 | 23.49 | 23.60 | 23.60 | -0.30% | 69,038 |
| Oct 7, 2025 | 23.68 | 23.98 | 23.61 | 23.67 | 23.67 | -0.13% | 90,340 |
| Oct 6, 2025 | 23.61 | 23.98 | 23.40 | 23.70 | 23.70 | 1.41% | 130,273 |
| Oct 3, 2025 | 23.16 | 23.63 | 23.16 | 23.37 | 23.37 | 0.91% | 116,981 |
| Oct 2, 2025 | 23.36 | 23.40 | 23.04 | 23.16 | 23.16 | -1.11% | 77,255 |
| Oct 1, 2025 | 23.41 | 23.81 | 23.16 | 23.42 | 23.42 | -0.80% | 89,821 |
| Sep 30, 2025 | 23.61 | 23.95 | 23.40 | 23.61 | 23.61 | -0.38% | 98,718 |
| Sep 29, 2025 | 24.27 | 24.27 | 23.67 | 23.70 | 23.70 | -2.11% | 88,196 |
| Sep 26, 2025 | 24.02 | 24.32 | 24.02 | 24.21 | 24.21 | 1.00% | 78,948 |
| Sep 25, 2025 | 24.01 | 24.18 | 23.91 | 23.97 | 23.97 | -0.42% | 118,670 |
| Sep 24, 2025 | 24.13 | 24.41 | 23.82 | 24.07 | 24.07 | -0.33% | 118,161 |
| Sep 23, 2025 | 24.17 | 24.54 | 24.11 | 24.15 | 24.15 | 0.29% | 86,793 |
| Sep 22, 2025 | 24.17 | 24.32 | 24.01 | 24.08 | 24.08 | -0.54% | 75,860 |
| Sep 19, 2025 | 24.63 | 24.63 | 24.01 | 24.21 | 24.21 | -1.71% | 225,530 |
| Sep 18, 2025 | 24.09 | 24.66 | 24.09 | 24.63 | 24.63 | 2.75% | 81,763 |
| Sep 17, 2025 | 24.04 | 24.84 | 23.86 | 23.97 | 23.97 | 0.21% | 99,274 |
| Sep 16, 2025 | 24.31 | 24.31 | 23.76 | 23.92 | 23.92 | -2.13% | 76,853 |
| Sep 15, 2025 | 24.44 | 24.56 | 24.26 | 24.44 | 24.44 | 0.12% | 94,376 |
| Sep 12, 2025 | 24.68 | 24.75 | 24.38 | 24.41 | 24.41 | -1.65% | 75,910 |
| Sep 11, 2025 | 24.66 | 24.94 | 24.48 | 24.82 | 24.82 | 0.81% | 78,185 |
| Sep 10, 2025 | 24.64 | 24.93 | 24.50 | 24.62 | 24.62 | -0.04% | 64,428 |
| Sep 9, 2025 | 25.02 | 25.19 | 24.59 | 24.63 | 24.63 | -1.83% | 65,268 |
| Sep 8, 2025 | 25.26 | 25.30 | 24.81 | 25.09 | 25.09 | -0.28% | 76,429 |
| Sep 5, 2025 | 25.73 | 25.95 | 25.06 | 25.16 | 25.16 | -1.80% | 64,615 |
| Sep 4, 2025 | 25.23 | 25.62 | 25.04 | 25.62 | 25.62 | 1.87% | 78,477 |
| Sep 3, 2025 | 25.09 | 25.61 | 24.89 | 25.15 | 25.15 | -0.24% | 104,661 |
| Sep 2, 2025 | 24.67 | 25.24 | 24.67 | 25.21 | 25.21 | 0.80% | 97,798 |
| Aug 29, 2025 | 25.19 | 25.34 | 24.97 | 25.01 | 25.01 | -0.28% | 77,233 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.03 | 25.08 | 25.08 | -1.30% | 81,757 |
| Aug 27, 2025 | 25.23 | 25.58 | 25.18 | 25.41 | 25.41 | 0.47% | 77,062 |
| Aug 26, 2025 | 25.08 | 25.46 | 25.07 | 25.29 | 25.29 | 0.52% | 88,510 |
| Aug 25, 2025 | 25.26 | 25.49 | 25.14 | 25.16 | 25.16 | -1.02% | 73,605 |
| Aug 22, 2025 | 24.29 | 25.46 | 24.29 | 25.42 | 25.42 | 5.39% | 158,463 |
| Aug 21, 2025 | 23.79 | 24.14 | 23.66 | 24.12 | 24.12 | 0.79% | 98,545 |
| Aug 20, 2025 | 24.00 | 24.09 | 23.66 | 23.93 | 23.93 | -0.21% | 79,994 |
| Aug 19, 2025 | 23.79 | 24.11 | 23.76 | 23.98 | 23.98 | 0.88% | 84,689 |
| Aug 18, 2025 | 23.75 | 23.80 | 23.49 | 23.77 | 23.77 | -0.04% | 59,211 |
| Aug 15, 2025 | 24.38 | 24.68 | 23.75 | 23.78 | 23.78 | -2.34% | 166,911 |
| Aug 14, 2025 | 24.32 | 24.54 | 24.25 | 24.35 | 24.21 | -1.22% | 84,290 |
| Aug 13, 2025 | 24.37 | 24.71 | 24.17 | 24.65 | 24.51 | 2.20% | 74,499 |
| Aug 12, 2025 | 23.51 | 24.15 | 23.36 | 24.12 | 23.98 | 3.74% | 89,336 |
| Aug 11, 2025 | 23.13 | 23.33 | 23.00 | 23.25 | 23.11 | 0.52% | 64,223 |
| Aug 8, 2025 | 23.16 | 23.25 | 22.89 | 23.13 | 23.00 | 0.92% | 62,357 |
| Aug 7, 2025 | 23.14 | 23.14 | 22.62 | 22.92 | 22.79 | -0.17% | 86,316 |
| Aug 6, 2025 | 23.00 | 23.29 | 22.88 | 22.96 | 22.83 | -0.52% | 83,944 |
| Aug 5, 2025 | 23.29 | 23.35 | 22.77 | 23.08 | 22.95 | -0.43% | 116,676 |