Skip to main content
logo
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
24.44
+0.03 (0.12%)
At close: Sep 15, 2025, 4:00 PM EDT
24.44
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:11 PM EDT

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202524.4424.5624.2624.4424.440.12%94,376
Sep 12, 202524.6824.7524.3824.4124.41-1.65%75,910
Sep 11, 202524.6624.9424.4824.8224.820.81%78,185
Sep 10, 202524.6424.9324.5024.6224.62-0.04%64,428
Sep 9, 202525.0225.1924.5924.6324.63-1.83%65,268
Sep 8, 202525.2625.3024.8125.0925.09-0.28%76,429
Sep 5, 202525.7325.9525.0625.1625.16-1.80%64,615
Sep 4, 202525.2325.6225.0425.6225.621.87%78,477
Sep 3, 202525.0925.6124.8925.1525.15-0.24%104,661
Sep 2, 202524.6725.2424.6725.2125.210.80%97,798
Aug 29, 202525.1925.3424.9725.0125.01-0.28%77,233
Aug 28, 202525.6125.6125.0325.0825.08-1.30%81,757
Aug 27, 202525.2325.5825.1825.4125.410.47%77,062
Aug 26, 202525.0825.4625.0725.2925.290.52%88,510
Aug 25, 202525.2625.4925.1425.1625.16-1.02%73,605
Aug 22, 202524.2925.4624.2925.4225.425.39%158,463
Aug 21, 202523.7924.1423.6624.1224.120.79%98,545
Aug 20, 202524.0024.0923.6623.9323.93-0.21%79,994
Aug 19, 202523.7924.1123.7623.9823.980.88%84,689
Aug 18, 202523.7523.8023.4923.7723.77-0.04%59,211
Aug 15, 202524.3824.6823.7523.7823.78-2.34%166,911
Aug 14, 202524.3224.5424.2524.3524.21-1.22%84,290
Aug 13, 202524.3724.7124.1724.6524.512.20%74,499
Aug 12, 202523.5124.1523.3624.1223.983.74%89,336
Aug 11, 202523.1323.3323.0023.2523.110.52%64,223
Aug 8, 202523.1623.2522.8923.1323.000.92%62,357
Aug 7, 202523.1423.1422.6222.9222.79-0.17%86,316
Aug 6, 202523.0023.2922.8822.9622.83-0.52%83,944
Aug 5, 202523.2923.3522.7723.0822.95-0.43%116,676
Aug 4, 202523.1424.0522.9023.1823.041.13%99,434
Aug 1, 202523.3823.3822.8022.9222.79-3.49%139,908
Jul 31, 202523.7623.8323.4823.7523.61-0.96%149,470
Jul 30, 202524.6924.9623.7523.9823.84-2.56%97,786
Jul 29, 202525.1125.1224.5924.6124.47-0.73%83,397
Jul 28, 202525.3025.4824.4524.7924.65-2.40%138,801
Jul 25, 202525.6625.7325.1325.4025.25-1.01%88,473
Jul 24, 202526.0226.0525.5925.6625.51-2.10%67,230
Jul 23, 202526.2626.4725.9226.2126.060.31%84,988
Jul 22, 202526.2926.5326.1326.1325.98-0.31%74,424
Jul 21, 202526.3526.6326.1826.2126.06-0.30%51,327
Jul 18, 202526.3626.3726.0426.2926.140.50%82,649
Jul 17, 202525.7026.3225.5726.1626.011.59%92,760
Jul 16, 202525.7825.8425.3225.7525.600.94%74,090
Jul 15, 202526.5026.6025.5025.5125.36-3.30%87,939
Jul 14, 202525.7426.4025.3326.3826.232.45%149,546
Jul 11, 202526.1026.1025.5525.7525.60-2.39%108,344
Jul 10, 202526.2726.5326.2526.3826.230.11%84,457
Jul 9, 202526.3526.6125.7626.3526.201.07%82,178
Jul 8, 202526.0626.3925.8726.0725.920.85%119,728
Jul 7, 202525.9826.5025.6725.8525.70-1.30%117,883