Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
23.10
-0.24 (-1.03%)
At close: Jun 16, 2025, 4:00 PM
23.18
+0.08 (0.35%)
After-hours: Jun 16, 2025, 4:04 PM EDT

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202523.6223.6223.0623.1823.18-0.69%97,044
Jun 13, 202523.6323.9623.2523.3423.34-3.03%80,979
Jun 12, 202524.0424.0823.7924.0724.07-0.62%87,653
Jun 11, 202524.5324.5324.0124.2224.22-0.57%93,957
Jun 10, 202524.0324.5023.9024.3624.362.01%110,870
Jun 9, 202523.7724.0623.6923.8823.880.72%71,695
Jun 6, 202523.4923.7323.2123.7123.712.82%56,333
Jun 5, 202523.2623.2622.9023.0623.06-0.82%81,246
Jun 4, 202523.6323.8023.1323.2523.25-1.48%70,068
Jun 3, 202523.4423.8022.8823.6023.600.43%63,299
Jun 2, 202523.6923.8023.1123.5023.50-1.22%54,533
May 30, 202524.0524.0523.3523.7923.79-1.41%95,337
May 29, 202523.9524.1823.7224.1324.130.79%57,935
May 28, 202524.2224.2323.9123.9423.94-1.36%67,376
May 27, 202523.8824.3323.5424.2724.272.88%83,049
May 23, 202523.2523.6623.2523.5923.59-0.67%78,089
May 22, 202523.5524.0123.5423.7523.750.08%103,325
May 21, 202524.1324.4323.6723.7323.73-2.79%55,174
May 20, 202524.5024.6424.3524.4124.41-0.49%51,280
May 19, 202524.2324.6224.2224.5324.530.12%77,674
May 16, 202524.7125.0224.1824.5024.50-1.09%106,982
May 15, 202524.6624.8924.5224.7724.77-0.04%67,770
May 14, 202524.8324.9724.6424.7824.64-0.56%100,239
May 13, 202524.9925.1124.7724.9224.780.81%99,842
May 12, 202525.0525.0824.0124.7224.583.17%109,647
May 9, 202523.9224.0123.7423.9623.830.13%73,115
May 8, 202523.6924.0323.4923.9323.801.87%55,209
May 7, 202523.6523.8623.3923.4923.36-0.13%73,023
May 6, 202523.3523.6623.2023.5223.39-0.84%79,312
May 5, 202523.5023.9123.4623.7223.590.13%77,911
May 2, 202523.4123.6923.1323.6923.562.55%126,314
May 1, 202523.0623.2622.7423.1022.970.22%108,870
Apr 30, 202523.0523.3322.6123.0522.92-1.71%95,027
Apr 29, 202523.1123.4522.9123.4523.321.60%115,681
Apr 28, 202522.7323.1422.6523.0822.951.54%141,494
Apr 25, 202522.2823.0522.2522.7322.60-3.85%189,136
Apr 24, 202523.1123.7722.3823.6423.511.85%187,434
Apr 23, 202523.8024.2023.2123.2123.08-0.17%145,426
Apr 22, 202522.7723.4322.6223.2523.123.43%116,512
Apr 21, 202522.4722.9122.2422.4822.35-1.10%149,018
Apr 17, 202522.4522.8422.2622.7322.601.29%101,440
Apr 16, 202522.2222.5522.0122.4422.310.99%74,589
Apr 15, 202521.8422.6221.8422.2222.100.82%102,849
Apr 14, 202521.8022.6021.4022.0421.922.08%121,634
Apr 11, 202521.5022.1821.1721.5921.47-0.28%98,976
Apr 10, 202522.1023.1721.1221.6521.53-4.46%143,105
Apr 9, 202521.2123.2820.9322.6622.535.40%177,322
Apr 8, 202522.4522.5921.2821.5021.38-1.38%161,292
Apr 7, 202521.3422.8721.1021.8021.68-0.14%179,618
Apr 4, 202521.4321.9020.0721.8321.71-3.06%143,208