Skip to main content
logo
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
28.37
+0.62 (2.23%)
At close: Feb 25, 2026, 4:00 PM EST
28.37
0.00 (0.00%)
After-hours: Feb 25, 2026, 5:47 PM EST

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202628.0028.4627.9528.33-2.09%99,034
Feb 24, 202627.9028.1127.6327.7527.75-0.50%172,867
Feb 23, 202628.7329.1027.4227.8927.89-3.43%190,606
Feb 20, 202628.7629.1828.4528.8828.880.45%142,713
Feb 19, 202628.5328.7728.2928.7528.750.21%145,428
Feb 18, 202629.2329.7928.6228.6928.69-2.05%259,981
Feb 17, 202629.1529.6629.1029.2929.290.48%172,979
Feb 13, 202628.9929.2828.6929.1529.150.52%90,852
Feb 12, 202629.3229.5328.5129.0028.85-0.75%158,328
Feb 11, 202629.4930.0028.9529.2229.07-0.85%270,687
Feb 10, 202629.5629.7929.3329.4729.32-0.51%212,466
Feb 9, 202629.6929.9329.5229.6229.47-0.74%112,720
Feb 6, 202629.9230.1529.7029.8429.690.47%151,661
Feb 5, 202629.9930.2729.3829.7029.55-0.97%203,560
Feb 4, 202629.4030.3229.4029.9929.832.04%414,114
Feb 3, 202628.8129.5728.7729.3929.241.94%264,243
Feb 2, 202628.2428.9928.1328.8328.682.34%289,652
Jan 30, 202627.4428.2527.4428.1728.021.99%237,884
Jan 29, 202627.1127.6426.9727.6227.482.45%149,408
Jan 28, 202627.3227.6326.8626.9626.82-1.10%121,321
Jan 27, 202627.4127.7527.2327.2627.12-0.73%99,220
Jan 26, 202627.2827.8427.0927.4627.320.73%145,183
Jan 23, 202628.7328.8026.9427.2627.12-3.23%223,000
Jan 22, 202628.2328.8428.0728.1728.02-0.14%148,821
Jan 21, 202626.9128.2326.9128.2128.065.62%208,573
Jan 20, 202626.6527.0026.6526.7126.57-1.44%94,518
Jan 16, 202627.3227.4027.0327.1026.96-0.81%84,314
Jan 15, 202626.6027.3726.6027.3227.182.71%84,024
Jan 14, 202626.1926.7326.0026.6026.461.64%154,144
Jan 13, 202626.3726.4026.0426.1726.03-0.68%91,833
Jan 12, 202626.2526.4026.0726.3526.21-0.15%59,881
Jan 9, 202626.7526.8326.3026.3926.25-1.05%83,690
Jan 8, 202625.9326.8625.9326.6726.532.50%117,507
Jan 7, 202626.4126.4125.6926.0225.89-0.99%117,357
Jan 6, 202626.1826.3925.8126.2826.140.23%115,233
Jan 5, 202625.8426.7525.8426.2226.081.31%152,792
Jan 2, 202626.2126.2725.7125.8825.75-0.99%75,172
Dec 31, 202526.3426.3726.0126.1426.00-0.42%80,164
Dec 30, 202526.5926.6526.2326.2526.11-1.20%70,416
Dec 29, 202526.6526.9926.5226.5726.43-0.56%64,280
Dec 26, 202526.9026.9526.6026.7226.58-0.45%66,961
Dec 24, 202526.9027.0726.7526.8426.70-0.30%39,619
Dec 23, 202527.0727.3426.9126.9226.78-0.96%80,800
Dec 22, 202527.6327.8427.0627.1827.04-1.66%101,393
Dec 19, 202528.2328.2427.3827.6427.50-1.57%283,263
Dec 18, 202528.1828.4628.0028.0827.930.07%287,028
Dec 17, 202527.8628.3027.8628.0627.910.61%136,492
Dec 16, 202527.9828.0027.7327.8927.75-0.07%112,769
Dec 15, 202527.8928.0527.7927.9127.770.72%120,037
Dec 12, 202527.8327.8827.5427.7127.57-0.43%137,945