Skip to main content
logo
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
27.64
-0.44 (-1.57%)
Dec 19, 2025, 4:00 PM EST - Market closed

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202528.2328.2427.3827.6427.64-1.57%281,314
Dec 18, 202528.1828.4628.0028.0828.080.07%287,028
Dec 17, 202527.8628.3027.8628.0628.060.61%135,692
Dec 16, 202527.9828.0027.7327.8927.89-0.07%110,169
Dec 15, 202527.8928.0527.7927.9127.910.72%115,237
Dec 12, 202527.8327.8827.5427.7127.71-0.43%98,680
Dec 11, 202527.4228.0127.4227.8327.831.13%154,846
Dec 10, 202526.7227.6926.7227.5227.522.72%170,744
Dec 9, 202526.6227.0326.2826.7926.790.45%140,604
Dec 8, 202526.9926.9926.5826.6726.67-0.52%84,585
Dec 5, 202526.7427.0326.7226.8126.81-0.26%78,291
Dec 4, 202526.8026.9326.6826.8826.88-0.07%63,854
Dec 3, 202526.3826.9226.3826.9026.902.44%93,007
Dec 2, 202526.5026.5526.2126.2626.26-0.11%59,462
Dec 1, 202525.8126.4525.8126.2926.291.04%71,921
Nov 28, 202526.4026.4025.9826.0226.02-0.88%38,938
Nov 26, 202526.4026.6526.0826.2526.25-0.83%124,469
Nov 25, 202525.7926.5825.7926.4726.473.44%115,949
Nov 24, 202525.7025.7025.1125.5925.59-0.51%159,353
Nov 21, 202525.0025.8825.0025.7225.722.88%216,885
Nov 20, 202524.7725.2524.6525.0025.001.42%223,738
Nov 19, 202524.4824.8224.4624.6524.650.82%224,696
Nov 18, 202524.2424.6924.2424.4524.450.82%158,399
Nov 17, 202525.1125.2424.1924.2524.25-3.69%173,781
Nov 14, 202525.1125.2124.9225.1825.18-0.32%143,465
Nov 13, 202525.0725.3425.0025.2625.110.32%123,477
Nov 12, 202525.2625.5025.1325.1825.03-0.55%86,175
Nov 11, 202525.2125.4425.0425.3225.170.80%53,755
Nov 10, 202524.7825.1424.6025.1224.971.87%71,888
Nov 7, 202524.6024.7924.5624.6624.510.24%113,293
Nov 6, 202524.9024.9724.5724.6024.45-1.48%49,000
Nov 5, 202524.7525.1524.7224.9724.821.42%71,830
Nov 4, 202524.5324.7724.5024.6224.47-0.28%76,943
Nov 3, 202524.4724.7424.0624.6924.540.69%81,061
Oct 31, 202524.5024.7124.3924.5224.37-0.08%145,051
Oct 30, 202524.5325.8224.5024.5424.39-0.81%99,009
Oct 29, 202524.7925.5724.4224.7424.591.06%152,777
Oct 28, 202524.0924.5623.5524.4824.330.91%202,789
Oct 27, 202525.0125.1624.2324.2624.12-3.00%118,451
Oct 24, 202524.0325.4923.8825.0124.866.88%183,357
Oct 23, 202523.4723.4723.0823.4023.260.04%126,253
Oct 22, 202523.3123.7623.2623.3923.250.34%119,393
Oct 21, 202523.0723.3823.0723.3123.170.60%65,772
Oct 20, 202523.0323.2422.8123.1723.031.58%99,328
Oct 17, 202522.9423.0622.7822.8122.670.35%106,997
Oct 16, 202523.7823.8722.5622.7322.60-4.74%120,082
Oct 15, 202524.1324.1823.6823.8623.72-0.42%103,701
Oct 14, 202523.1124.0223.0823.9623.823.23%85,522
Oct 13, 202523.0723.2622.7323.2123.071.75%100,130
Oct 10, 202523.4423.8522.7622.8122.67-2.77%106,476