Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
29.64
-0.35 (-1.17%)
Feb 5, 2026, 11:39 AM EST - Market open
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 29.99 | 30.27 | 29.52 | 29.54 | - | -1.50% | 65,787 |
| Feb 4, 2026 | 29.40 | 30.32 | 29.40 | 29.99 | 29.99 | 2.04% | 414,114 |
| Feb 3, 2026 | 28.81 | 29.57 | 28.77 | 29.39 | 29.39 | 1.94% | 230,555 |
| Feb 2, 2026 | 28.24 | 28.99 | 28.13 | 28.83 | 28.83 | 2.34% | 289,495 |
| Jan 30, 2026 | 27.44 | 28.25 | 27.44 | 28.17 | 28.17 | 1.99% | 180,283 |
| Jan 29, 2026 | 27.11 | 27.64 | 26.97 | 27.62 | 27.62 | 2.45% | 149,406 |
| Jan 28, 2026 | 27.32 | 27.63 | 26.86 | 26.96 | 26.96 | -1.10% | 121,321 |
| Jan 27, 2026 | 27.41 | 27.75 | 27.23 | 27.26 | 27.26 | -0.73% | 99,191 |
| Jan 26, 2026 | 27.28 | 27.84 | 27.09 | 27.46 | 27.46 | 0.73% | 145,183 |
| Jan 23, 2026 | 28.73 | 28.80 | 26.94 | 27.26 | 27.26 | -3.23% | 222,908 |
| Jan 22, 2026 | 28.23 | 28.84 | 28.07 | 28.17 | 28.17 | -0.14% | 148,615 |
| Jan 21, 2026 | 26.91 | 28.23 | 26.91 | 28.21 | 28.21 | 5.62% | 207,496 |
| Jan 20, 2026 | 26.65 | 27.00 | 26.65 | 26.71 | 26.71 | -1.44% | 94,491 |
| Jan 16, 2026 | 27.32 | 27.40 | 27.03 | 27.10 | 27.10 | -0.81% | 83,028 |
| Jan 15, 2026 | 26.60 | 27.37 | 26.60 | 27.32 | 27.32 | 2.71% | 84,024 |
| Jan 14, 2026 | 26.19 | 26.73 | 26.00 | 26.60 | 26.60 | 1.64% | 97,444 |
| Jan 13, 2026 | 26.37 | 26.40 | 26.04 | 26.17 | 26.17 | -0.68% | 91,833 |
| Jan 12, 2026 | 26.25 | 26.40 | 26.07 | 26.35 | 26.35 | -0.15% | 59,881 |
| Jan 9, 2026 | 26.75 | 26.83 | 26.30 | 26.39 | 26.39 | -1.05% | 76,415 |
| Jan 8, 2026 | 25.93 | 26.86 | 25.93 | 26.67 | 26.67 | 2.50% | 114,707 |
| Jan 7, 2026 | 26.41 | 26.41 | 25.69 | 26.02 | 26.02 | -0.99% | 111,223 |
| Jan 6, 2026 | 26.18 | 26.39 | 25.81 | 26.28 | 26.28 | 0.23% | 115,233 |
| Jan 5, 2026 | 25.84 | 26.75 | 25.84 | 26.22 | 26.22 | 1.31% | 152,792 |
| Jan 2, 2026 | 26.21 | 26.27 | 25.71 | 25.88 | 25.88 | -0.99% | 71,171 |
| Dec 31, 2025 | 26.34 | 26.37 | 26.01 | 26.14 | 26.14 | -0.42% | 80,164 |
| Dec 30, 2025 | 26.59 | 26.65 | 26.23 | 26.25 | 26.25 | -1.20% | 70,416 |
| Dec 29, 2025 | 26.65 | 26.99 | 26.52 | 26.57 | 26.57 | -0.56% | 64,266 |
| Dec 26, 2025 | 26.90 | 26.95 | 26.60 | 26.72 | 26.72 | -0.45% | 66,961 |
| Dec 24, 2025 | 26.90 | 27.07 | 26.75 | 26.84 | 26.84 | -0.30% | 39,619 |
| Dec 23, 2025 | 27.07 | 27.34 | 26.91 | 26.92 | 26.92 | -0.96% | 73,934 |
| Dec 22, 2025 | 27.63 | 27.84 | 27.06 | 27.18 | 27.18 | -1.66% | 92,328 |
| Dec 19, 2025 | 28.23 | 28.24 | 27.38 | 27.64 | 27.64 | -1.57% | 281,314 |
| Dec 18, 2025 | 28.18 | 28.46 | 28.00 | 28.08 | 28.08 | 0.07% | 287,028 |
| Dec 17, 2025 | 27.86 | 28.30 | 27.86 | 28.06 | 28.06 | 0.61% | 135,692 |
| Dec 16, 2025 | 27.98 | 28.00 | 27.73 | 27.89 | 27.89 | -0.07% | 110,169 |
| Dec 15, 2025 | 27.89 | 28.05 | 27.79 | 27.91 | 27.91 | 0.72% | 115,237 |
| Dec 12, 2025 | 27.83 | 27.88 | 27.54 | 27.71 | 27.71 | -0.43% | 98,680 |
| Dec 11, 2025 | 27.42 | 28.01 | 27.42 | 27.83 | 27.83 | 1.13% | 154,846 |
| Dec 10, 2025 | 26.72 | 27.69 | 26.72 | 27.52 | 27.52 | 2.72% | 170,744 |
| Dec 9, 2025 | 26.62 | 27.03 | 26.28 | 26.79 | 26.79 | 0.45% | 140,604 |
| Dec 8, 2025 | 26.99 | 26.99 | 26.58 | 26.67 | 26.67 | -0.52% | 84,585 |
| Dec 5, 2025 | 26.74 | 27.03 | 26.72 | 26.81 | 26.81 | -0.26% | 78,291 |
| Dec 4, 2025 | 26.80 | 26.93 | 26.68 | 26.88 | 26.88 | -0.07% | 63,854 |
| Dec 3, 2025 | 26.38 | 26.92 | 26.38 | 26.90 | 26.90 | 2.44% | 93,007 |
| Dec 2, 2025 | 26.50 | 26.55 | 26.21 | 26.26 | 26.26 | -0.11% | 59,462 |
| Dec 1, 2025 | 25.81 | 26.45 | 25.81 | 26.29 | 26.29 | 1.04% | 71,921 |
| Nov 28, 2025 | 26.40 | 26.40 | 25.98 | 26.02 | 26.02 | -0.88% | 38,938 |
| Nov 26, 2025 | 26.40 | 26.65 | 26.08 | 26.25 | 26.25 | -0.83% | 124,469 |
| Nov 25, 2025 | 25.79 | 26.58 | 25.79 | 26.47 | 26.47 | 3.44% | 115,949 |
| Nov 24, 2025 | 25.70 | 25.70 | 25.11 | 25.59 | 25.59 | -0.51% | 159,353 |