Skip to main content
logo
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
26.19
+0.34 (1.32%)
Jul 8, 2025, 10:46 AM - Market open

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202525.9826.5025.6725.8525.85-1.30%117,883
Jul 3, 202526.0026.5826.0026.1926.191.04%57,502
Jul 2, 202525.4025.9225.3125.9225.922.05%103,983
Jul 1, 202524.5025.7924.4625.4025.403.04%97,699
Jun 30, 202524.7824.9924.4224.6524.65-0.08%97,501
Jun 27, 202524.7424.8824.4124.6724.670.16%636,517
Jun 26, 202524.0324.6623.9124.6324.632.71%119,830
Jun 25, 202524.0224.0223.6523.9823.98-0.17%83,947
Jun 24, 202523.9524.4223.7824.0224.020.71%150,650
Jun 23, 202523.0023.8623.0023.8523.852.71%127,808
Jun 20, 202523.3023.3722.5223.2223.220.48%130,790
Jun 18, 202522.8723.3722.8023.1123.110.92%109,359
Jun 17, 202522.9123.1622.8022.9022.90-1.21%105,625
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