Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
28.11
+0.44 (1.59%)
Apr 8, 2026, 1:25 PM EDT - Market open
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 28.41 | 28.63 | 28.39 | 28.55 | - | 3.18% | 32,065 |
| Apr 7, 2026 | 27.64 | 27.88 | 27.42 | 27.67 | 27.67 | 0.36% | 418,382 |
| Apr 6, 2026 | 27.50 | 27.69 | 27.23 | 27.57 | 27.57 | 0.15% | 142,236 |
| Apr 2, 2026 | 27.02 | 27.55 | 26.88 | 27.53 | 27.53 | 0.51% | 149,314 |
| Apr 1, 2026 | 27.18 | 27.62 | 27.18 | 27.39 | 27.39 | 1.29% | 143,773 |
| Mar 31, 2026 | 27.24 | 27.24 | 26.77 | 27.04 | 27.04 | 0.78% | 105,667 |
| Mar 30, 2026 | 26.89 | 26.99 | 26.57 | 26.83 | 26.83 | 0.86% | 163,692 |
| Mar 27, 2026 | 26.66 | 26.71 | 26.43 | 26.60 | 26.60 | -0.89% | 122,625 |
| Mar 26, 2026 | 26.50 | 26.88 | 26.50 | 26.84 | 26.84 | 0.22% | 118,113 |
| Mar 25, 2026 | 27.30 | 27.44 | 26.61 | 26.78 | 26.78 | -0.96% | 167,938 |
| Mar 24, 2026 | 26.54 | 27.32 | 26.51 | 27.04 | 27.04 | 0.86% | 240,500 |
| Mar 23, 2026 | 26.50 | 27.10 | 26.37 | 26.81 | 26.81 | 3.87% | 234,832 |
| Mar 20, 2026 | 26.31 | 26.45 | 25.79 | 25.81 | 25.81 | -1.79% | 829,971 |
| Mar 19, 2026 | 25.75 | 26.50 | 25.68 | 26.28 | 26.28 | 1.43% | 195,164 |
| Mar 18, 2026 | 26.02 | 26.17 | 25.72 | 25.91 | 25.91 | -1.11% | 216,713 |
| Mar 17, 2026 | 26.45 | 26.63 | 26.14 | 26.20 | 26.20 | -0.57% | 220,296 |
| Mar 16, 2026 | 26.38 | 26.53 | 26.26 | 26.35 | 26.35 | 1.00% | 135,145 |
| Mar 13, 2026 | 26.40 | 26.60 | 25.93 | 26.09 | 26.09 | -0.76% | 123,342 |
| Mar 12, 2026 | 25.76 | 26.33 | 25.67 | 26.29 | 26.29 | -0.04% | 111,469 |
| Mar 11, 2026 | 26.33 | 26.78 | 26.05 | 26.30 | 26.30 | -1.02% | 85,538 |
| Mar 10, 2026 | 26.44 | 27.09 | 26.25 | 26.57 | 26.57 | 0.08% | 118,131 |
| Mar 9, 2026 | 26.11 | 26.66 | 25.60 | 26.55 | 26.55 | -0.41% | 178,735 |
| Mar 6, 2026 | 26.48 | 26.67 | 26.10 | 26.66 | 26.66 | -1.26% | 191,669 |
| Mar 5, 2026 | 27.33 | 27.52 | 26.76 | 27.00 | 27.00 | -2.07% | 119,348 |
| Mar 4, 2026 | 27.70 | 27.86 | 27.40 | 27.57 | 27.57 | - | 146,295 |
| Mar 3, 2026 | 27.24 | 27.78 | 27.10 | 27.57 | 27.57 | -0.47% | 260,928 |
| Mar 2, 2026 | 26.91 | 28.03 | 26.78 | 27.70 | 27.70 | 1.47% | 218,171 |
| Feb 27, 2026 | 28.05 | 28.17 | 27.27 | 27.30 | 27.30 | -3.94% | 169,460 |
| Feb 26, 2026 | 28.47 | 28.82 | 28.06 | 28.42 | 28.42 | 0.18% | 171,464 |
| Feb 25, 2026 | 28.00 | 28.46 | 27.95 | 28.37 | 28.37 | 2.23% | 157,506 |
| Feb 24, 2026 | 27.90 | 28.11 | 27.63 | 27.75 | 27.75 | -0.50% | 173,217 |
| Feb 23, 2026 | 28.73 | 29.10 | 27.42 | 27.89 | 27.89 | -3.43% | 195,672 |
| Feb 20, 2026 | 28.76 | 29.18 | 28.45 | 28.88 | 28.88 | 0.45% | 145,308 |
| Feb 19, 2026 | 28.53 | 28.77 | 28.29 | 28.75 | 28.75 | 0.21% | 159,572 |
| Feb 18, 2026 | 29.23 | 29.79 | 28.62 | 28.69 | 28.69 | -2.05% | 259,981 |
| Feb 17, 2026 | 29.15 | 29.66 | 29.10 | 29.29 | 29.29 | 0.48% | 172,986 |
| Feb 13, 2026 | 28.99 | 29.28 | 28.69 | 29.15 | 29.15 | 0.52% | 120,985 |
| Feb 12, 2026 | 29.32 | 29.53 | 28.51 | 29.00 | 28.85 | -0.75% | 181,542 |
| Feb 11, 2026 | 29.49 | 30.00 | 28.95 | 29.22 | 29.07 | -0.85% | 270,687 |
| Feb 10, 2026 | 29.56 | 29.79 | 29.33 | 29.47 | 29.32 | -0.51% | 212,466 |
| Feb 9, 2026 | 29.69 | 29.93 | 29.52 | 29.62 | 29.47 | -0.74% | 112,720 |
| Feb 6, 2026 | 29.92 | 30.15 | 29.70 | 29.84 | 29.69 | 0.47% | 151,661 |
| Feb 5, 2026 | 29.99 | 30.27 | 29.38 | 29.70 | 29.55 | -0.97% | 203,560 |
| Feb 4, 2026 | 29.40 | 30.32 | 29.40 | 29.99 | 29.83 | 2.04% | 414,114 |
| Feb 3, 2026 | 28.81 | 29.57 | 28.77 | 29.39 | 29.24 | 1.94% | 264,243 |
| Feb 2, 2026 | 28.24 | 28.99 | 28.13 | 28.83 | 28.68 | 2.34% | 289,652 |
| Jan 30, 2026 | 27.44 | 28.25 | 27.44 | 28.17 | 28.02 | 1.99% | 237,884 |
| Jan 29, 2026 | 27.11 | 27.64 | 26.97 | 27.62 | 27.48 | 2.45% | 149,408 |
| Jan 28, 2026 | 27.32 | 27.63 | 26.86 | 26.96 | 26.82 | -1.10% | 121,321 |
| Jan 27, 2026 | 27.41 | 27.75 | 27.23 | 27.26 | 27.12 | -0.73% | 99,220 |