Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
25.94
+0.12 (0.45%)
At close: Dec 20, 2024, 4:00 PM
25.97
+0.04 (0.13%)
After-hours: Dec 20, 2024, 4:34 PM EST

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.5726.4325.4925.9425.940.45%473,416
Dec 19, 202426.1126.5825.5225.8225.820.58%198,930
Dec 18, 202427.2427.3525.3625.6725.67-5.00%190,681
Dec 17, 202427.5727.8626.8627.0227.02-2.74%158,871
Dec 16, 202427.9928.0727.7027.7827.78-0.32%124,131
Dec 13, 202428.1628.1627.6127.8727.87-1.48%82,493
Dec 12, 202428.6428.9628.2728.2928.29-1.67%70,785
Dec 11, 202428.8229.0328.4428.7728.771.16%136,073
Dec 10, 202427.9628.8027.9528.4428.440.89%89,878
Dec 9, 202428.4728.7528.1628.1928.19-0.56%89,595
Dec 6, 202428.5028.5228.0128.3528.350.25%92,351
Dec 5, 202428.5428.7228.2028.2828.28-0.77%89,898
Dec 4, 202428.1428.5327.8128.5028.501.60%117,346
Dec 3, 202428.5728.6027.9928.0528.05-1.92%53,104
Dec 2, 202428.3728.8928.0428.6028.600.35%87,180
Nov 29, 202428.9129.1628.2628.5028.50-0.77%63,535
Nov 27, 202429.1029.2828.7028.7228.72-0.42%88,440
Nov 26, 202428.9029.1128.5728.8428.84-0.38%108,390
Nov 25, 202428.7129.3928.5228.9528.952.01%196,460
Nov 22, 202427.9628.6027.7628.3828.381.54%92,374
Nov 21, 202427.9028.3627.6527.9527.951.01%70,686
Nov 20, 202427.7928.0027.2627.6727.67-0.50%69,407
Nov 19, 202427.7228.0025.1327.8127.81-1.10%65,110
Nov 18, 202428.2128.4228.0228.1228.12-0.28%64,678
Nov 15, 202428.7529.2728.0628.2028.20-1.78%88,401
Nov 14, 202428.8228.8928.2528.7128.570.45%147,666
Nov 13, 202429.5229.8427.2628.5828.44-3.25%168,454
Nov 12, 202429.8330.3029.4629.5429.39-1.07%100,362
Nov 11, 202429.4630.3029.4629.8629.712.51%116,024
Nov 8, 202428.4629.1328.0729.1328.993.19%112,301
Nov 7, 202429.2529.3328.0828.2328.09-4.50%131,734
Nov 6, 202427.1029.6827.0729.5629.4113.30%302,186
Nov 5, 202426.0226.1625.7026.0925.960.31%91,261
Nov 4, 202426.0926.4425.9626.0125.88-1.14%93,420
Nov 1, 202426.3526.5326.0226.3126.180.46%101,024
Oct 31, 202427.1327.1426.1926.1926.06-3.46%77,729
Oct 30, 202426.4227.7226.4227.1327.002.53%141,740
Oct 29, 202426.3226.8026.2026.4626.33-0.30%71,229
Oct 28, 202426.3126.8126.2326.5426.412.19%72,437
Oct 25, 202425.9426.1225.4425.9725.843.71%75,196
Oct 24, 202425.5225.5525.0025.0424.92-1.18%42,134
Oct 23, 202425.2125.4324.8825.3425.22-0.39%42,319
Oct 22, 202425.0625.4425.0625.4425.311.07%36,666
Oct 21, 202426.0726.0825.1325.1725.05-3.45%50,370
Oct 18, 202426.8426.9326.0626.0725.94-2.76%45,029
Oct 17, 202426.3226.8426.0726.8126.682.02%54,502
Oct 16, 202426.0426.5026.0326.2826.152.30%85,241
Oct 15, 202425.6626.4625.4925.6925.560.71%92,323
Oct 14, 202425.2325.6825.0925.5125.381.15%50,639
Oct 11, 202424.6525.4324.6525.2225.102.65%65,011
Oct 10, 202424.1924.5824.0424.5724.450.53%67,845
Oct 9, 202423.8624.4523.8624.4424.322.00%102,465
Oct 8, 202424.2824.3223.9223.9623.84-0.83%31,071
Oct 7, 202424.2924.2924.0624.1624.04-0.82%26,159
Oct 4, 202424.5024.6224.3124.3624.241.25%47,468
Oct 3, 202423.9824.2523.8024.0623.94-0.33%47,591
Oct 2, 202424.6124.8424.1024.1424.02-1.83%32,944
Oct 1, 202425.4725.4724.5324.5924.47-4.21%59,894
Sep 30, 202425.1725.8424.9925.6725.541.74%62,105
Sep 27, 202425.6525.7325.1325.2325.11-0.39%32,471
Sep 26, 202425.6325.7825.2025.3325.21-72,464
Sep 25, 202425.4725.4825.2025.3325.21-0.39%62,175
Sep 24, 202425.5425.6225.2925.4325.30-0.59%84,631
Sep 23, 202425.7125.7725.2325.5825.45-0.47%61,902
Sep 20, 202426.4726.5225.7025.7025.57-3.49%360,913
Sep 19, 202426.6526.7625.8426.6326.502.23%67,927
Sep 18, 202426.0826.8525.6126.0525.92-0.31%132,907
Sep 17, 202426.1926.6225.9226.1326.000.97%107,802
Sep 16, 202425.7326.1125.4325.8825.750.98%136,470
Sep 13, 202425.0025.7324.9925.6325.503.10%77,296
Sep 12, 202424.7424.8924.2124.8624.741.35%69,033
Sep 11, 202424.6024.6223.9124.5324.41-1.13%52,287
Sep 10, 202424.5324.9024.4024.8124.690.53%73,358
Sep 9, 202424.1424.8124.0124.6824.562.58%110,564
Sep 6, 202424.2324.3423.8124.0623.94-0.46%75,278
Sep 5, 202424.1324.3523.8024.1724.051.00%52,237
Sep 4, 202424.2224.4523.9223.9323.81-1.24%52,248
Sep 3, 202424.1624.3423.2924.2324.11-0.78%56,629
Aug 30, 202424.5524.7124.1824.4224.300.45%42,679
Aug 29, 202424.5924.5924.0924.3124.190.12%59,383
Aug 28, 202424.0424.5224.0124.2824.160.71%45,580
Aug 27, 202424.1024.1823.7524.1123.99-0.50%52,125
Aug 26, 202424.3424.4023.8324.2324.110.37%51,223
Aug 23, 202422.9424.6022.9424.1424.025.55%116,407
Aug 22, 202422.9023.0822.6222.8722.76-0.04%44,818
Aug 21, 202422.9122.9622.6422.8822.770.79%75,532
Aug 20, 202422.8222.8222.3122.7022.59-0.53%55,603
Aug 19, 202422.5922.8422.4822.8222.711.69%51,343
Aug 16, 202422.0022.5822.0022.4422.331.49%192,142
Aug 15, 202422.0322.4121.9322.1122.002.46%60,012
Aug 14, 202422.0022.0021.3821.5821.34-1.28%61,332
Aug 13, 202421.7221.9121.3721.8621.621.89%66,950
Aug 12, 202421.5921.8720.9821.4621.22-0.02%66,757
Aug 9, 202421.6821.6821.2421.4621.22-1.24%46,007
Aug 8, 202421.8221.8321.4721.7321.490.93%48,744
Aug 7, 202422.2422.3121.4521.5321.29-1.69%43,195
Aug 6, 202421.8222.1921.5621.9021.660.23%78,116
Aug 5, 202421.7522.2921.3821.8521.61-4.42%81,842
Aug 2, 202423.1723.2622.7022.8622.60-5.42%96,856
Aug 1, 202425.4025.7624.0524.1723.90-4.92%88,914