Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
23.17
-0.28 (-1.19%)
Apr 30, 2025, 4:00 PM EDT - Market closed
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 23.05 | 23.33 | 22.61 | 23.05 | 23.05 | -1.71% | 95,025 |
| Apr 29, 2025 | 23.11 | 23.45 | 22.91 | 23.45 | 23.45 | 1.60% | 115,681 |
| Apr 28, 2025 | 22.73 | 23.14 | 22.65 | 23.08 | 23.08 | 1.54% | 141,494 |
| Apr 25, 2025 | 22.28 | 23.05 | 22.25 | 22.73 | 22.73 | -3.85% | 189,136 |
| Apr 24, 2025 | 23.11 | 23.77 | 22.38 | 23.64 | 23.64 | 1.85% | 187,434 |
| Apr 23, 2025 | 23.80 | 24.20 | 23.21 | 23.21 | 23.21 | -0.17% | 145,426 |
| Apr 22, 2025 | 22.77 | 23.43 | 22.62 | 23.25 | 23.25 | 3.43% | 116,512 |
| Apr 21, 2025 | 22.47 | 22.91 | 22.24 | 22.48 | 22.48 | -1.10% | 149,018 |
| Apr 17, 2025 | 22.45 | 22.84 | 22.26 | 22.73 | 22.73 | 1.29% | 101,440 |
| Apr 16, 2025 | 22.22 | 22.55 | 22.01 | 22.44 | 22.44 | 0.99% | 74,589 |
| Apr 15, 2025 | 21.84 | 22.62 | 21.84 | 22.22 | 22.22 | 0.82% | 102,849 |
| Apr 14, 2025 | 21.80 | 22.60 | 21.40 | 22.04 | 22.04 | 2.08% | 121,634 |
| Apr 11, 2025 | 21.50 | 22.18 | 21.17 | 21.59 | 21.59 | -0.28% | 98,976 |
| Apr 10, 2025 | 22.10 | 23.17 | 21.12 | 21.65 | 21.65 | -4.46% | 143,105 |
| Apr 9, 2025 | 21.21 | 23.28 | 20.93 | 22.66 | 22.66 | 5.40% | 177,322 |
| Apr 8, 2025 | 22.45 | 22.59 | 21.28 | 21.50 | 21.50 | -1.38% | 161,292 |
| Apr 7, 2025 | 21.34 | 22.87 | 21.10 | 21.80 | 21.80 | -0.14% | 179,618 |
| Apr 4, 2025 | 21.43 | 21.90 | 20.07 | 21.83 | 21.83 | -3.06% | 143,208 |
| Apr 3, 2025 | 23.25 | 23.29 | 22.44 | 22.52 | 22.52 | -8.94% | 116,169 |
| Apr 2, 2025 | 24.03 | 24.75 | 24.03 | 24.73 | 24.73 | 1.35% | 148,653 |
| Apr 1, 2025 | 24.14 | 24.49 | 23.95 | 24.40 | 24.40 | 0.21% | 115,431 |
| Mar 31, 2025 | 24.32 | 24.59 | 23.99 | 24.35 | 24.35 | -0.53% | 137,651 |
| Mar 28, 2025 | 25.33 | 25.38 | 24.29 | 24.48 | 24.48 | -3.51% | 105,059 |
| Mar 27, 2025 | 25.40 | 25.54 | 25.18 | 25.37 | 25.37 | -0.12% | 110,432 |
| Mar 26, 2025 | 25.17 | 25.42 | 25.00 | 25.40 | 25.40 | 1.32% | 136,465 |
| Mar 25, 2025 | 25.10 | 25.28 | 24.93 | 25.07 | 25.07 | -0.75% | 66,979 |
| Mar 24, 2025 | 24.91 | 25.32 | 24.83 | 25.26 | 25.26 | 3.31% | 67,237 |
| Mar 21, 2025 | 24.54 | 24.75 | 24.30 | 24.45 | 24.45 | -1.05% | 173,599 |
| Mar 20, 2025 | 24.59 | 24.96 | 24.59 | 24.71 | 24.71 | -0.72% | 35,732 |
| Mar 19, 2025 | 24.58 | 25.05 | 24.31 | 24.89 | 24.89 | 1.18% | 56,621 |
| Mar 18, 2025 | 24.53 | 24.72 | 24.40 | 24.60 | 24.60 | -0.12% | 61,749 |
| Mar 17, 2025 | 24.40 | 24.67 | 24.33 | 24.63 | 24.63 | 0.94% | 67,192 |
| Mar 14, 2025 | 24.18 | 24.48 | 23.72 | 24.40 | 24.40 | 2.01% | 53,439 |
| Mar 13, 2025 | 24.03 | 24.33 | 23.84 | 23.92 | 23.92 | -0.54% | 47,298 |
| Mar 12, 2025 | 24.01 | 24.32 | 23.80 | 24.05 | 24.05 | 0.17% | 82,287 |
| Mar 11, 2025 | 24.20 | 24.30 | 23.25 | 24.01 | 24.01 | -0.17% | 123,074 |
| Mar 10, 2025 | 24.70 | 24.71 | 24.00 | 24.05 | 24.05 | -3.92% | 100,153 |
| Mar 7, 2025 | 25.02 | 25.22 | 24.62 | 25.03 | 25.03 | -0.16% | 61,433 |
| Mar 6, 2025 | 25.03 | 25.17 | 24.67 | 25.07 | 25.07 | -0.87% | 56,717 |
| Mar 5, 2025 | 25.34 | 25.59 | 24.94 | 25.29 | 25.29 | -0.59% | 78,000 |
| Mar 4, 2025 | 25.91 | 26.09 | 25.33 | 25.44 | 25.44 | -3.27% | 70,471 |
| Mar 3, 2025 | 26.55 | 26.82 | 26.10 | 26.30 | 26.30 | -0.87% | 77,790 |
| Feb 28, 2025 | 26.22 | 26.61 | 25.94 | 26.53 | 26.53 | 1.73% | 119,512 |
| Feb 27, 2025 | 26.06 | 26.30 | 25.95 | 26.08 | 26.08 | -0.38% | 60,533 |
| Feb 26, 2025 | 26.34 | 26.51 | 25.96 | 26.18 | 26.18 | -0.46% | 66,429 |
| Feb 25, 2025 | 26.14 | 26.59 | 25.96 | 26.30 | 26.30 | 1.43% | 97,347 |
| Feb 24, 2025 | 26.40 | 26.44 | 25.79 | 25.93 | 25.93 | -1.37% | 137,405 |
| Feb 21, 2025 | 27.42 | 27.42 | 26.26 | 26.29 | 26.29 | -3.06% | 91,193 |
| Feb 20, 2025 | 27.38 | 27.41 | 26.75 | 27.12 | 27.12 | -1.67% | 67,842 |
| Feb 19, 2025 | 27.29 | 27.66 | 27.23 | 27.58 | 27.58 | -0.07% | 87,751 |