Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
26.29
-0.83 (-3.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.4227.4226.2626.2926.29-3.06%91,193
Feb 20, 202527.3827.4126.7527.1227.12-1.67%67,842
Feb 19, 202527.2927.6627.2327.5827.58-0.07%87,751
Feb 18, 202527.3827.7027.3727.6027.600.58%114,472
Feb 14, 202527.4127.7027.2127.4427.44-0.22%60,386
Feb 13, 202527.5827.5927.1727.5027.360.33%54,590
Feb 12, 202527.4027.9127.3527.4127.27-1.86%103,151
Feb 11, 202527.1927.9627.0827.9327.791.97%66,400
Feb 10, 202527.5327.7927.2027.3927.25-0.33%97,377
Feb 7, 202527.9328.0827.1227.4827.34-1.72%64,638
Feb 6, 202527.5528.0227.4227.9627.821.86%63,494
Feb 5, 202527.2327.4526.8127.4527.311.25%73,188
Feb 4, 202526.5527.1926.3027.1126.971.99%80,637
Feb 3, 202526.2626.9126.1026.5826.45-1.52%94,909
Jan 31, 202527.1227.2626.8226.9926.85-0.66%92,091
Jan 30, 202527.8027.8126.9827.1727.03-0.91%106,812
Jan 29, 202527.3127.8027.1727.4227.280.48%101,515
Jan 28, 202527.7327.8727.2127.2927.15-1.52%132,676
Jan 27, 202527.5628.3027.2127.7127.570.07%216,624
Jan 24, 202526.3527.6926.2527.6927.558.84%250,277
Jan 23, 202525.2825.9625.2125.4425.31-176,576
Jan 22, 202525.8325.8525.3525.4425.31-2.23%123,682
Jan 21, 202525.7626.2025.7626.0225.891.72%144,583
Jan 17, 202525.2725.6125.1025.5825.451.79%119,888
Jan 16, 202525.1425.2624.8225.1325.00-0.95%101,249
Jan 15, 202525.0325.5624.8025.3725.243.38%148,096
Jan 14, 202523.6924.6623.6924.5424.424.43%131,621
Jan 13, 202523.0123.6023.0123.5023.380.69%72,264
Jan 10, 202523.8623.8622.9523.3423.22-3.95%67,916
Jan 8, 202524.2424.5024.0724.3024.18-0.78%59,578
Jan 7, 202524.9425.1024.3024.4924.37-1.76%141,739
Jan 6, 202524.9825.4124.9024.9324.80-0.44%109,685
Jan 3, 202525.2525.2524.5425.0424.910.24%96,642
Jan 2, 202525.8626.1824.9824.9824.85-2.80%99,915
Dec 31, 202425.7026.0225.4325.7025.57-0.12%85,921
Dec 30, 202425.6125.8525.3425.7325.600.08%47,351
Dec 27, 202426.0126.2725.4225.7125.58-1.80%55,192
Dec 26, 202425.8126.2025.7226.1826.050.93%34,344
Dec 24, 202425.8026.0425.6325.9425.810.46%26,037
Dec 23, 202425.8626.0225.6625.8225.69-0.44%83,709
Dec 20, 202425.5726.4325.4925.9425.800.45%473,416
Dec 19, 202426.1126.5825.5225.8225.690.58%198,930
Dec 18, 202427.2427.3525.3625.6725.54-5.00%190,681
Dec 17, 202427.5727.8626.8627.0226.88-2.74%158,871
Dec 16, 202427.9928.0727.7027.7827.64-0.32%124,131
Dec 13, 202428.1628.1627.6127.8727.73-1.48%82,493
Dec 12, 202428.6428.9628.2728.2928.15-1.67%70,785
Dec 11, 202428.8229.0328.4428.7728.621.16%136,073
Dec 10, 202427.9628.8027.9528.4428.300.89%89,878
Dec 9, 202428.4728.7528.1628.1928.05-0.56%89,595
Dec 6, 202428.5028.5228.0128.3528.210.25%92,351
Dec 5, 202428.5428.7228.2028.2828.14-0.77%89,898
Dec 4, 202428.1428.5327.8128.5028.361.60%117,346
Dec 3, 202428.5728.6027.9928.0527.91-1.92%53,104
Dec 2, 202428.3728.8928.0428.6028.460.35%87,180
Nov 29, 202428.9129.1628.2628.5028.36-0.77%63,535
Nov 27, 202429.1029.2828.7028.7228.57-0.42%88,440
Nov 26, 202428.9029.1128.5728.8428.69-0.38%108,390
Nov 25, 202428.7129.3928.5228.9528.802.01%196,460
Nov 22, 202427.9628.6027.7628.3828.241.54%92,374
Nov 21, 202427.9028.3627.6527.9527.811.01%70,686
Nov 20, 202427.7928.0027.2627.6727.53-0.50%69,407
Nov 19, 202427.7228.0025.1327.8127.67-1.10%65,110
Nov 18, 202428.2128.4228.0228.1227.98-0.28%64,678
Nov 15, 202428.7529.2728.0628.2028.06-1.78%88,401
Nov 14, 202428.8228.8928.2528.7128.420.45%147,666
Nov 13, 202429.5229.8427.2628.5828.29-3.25%168,454
Nov 12, 202429.8330.3029.4629.5429.25-1.07%100,362
Nov 11, 202429.4630.3029.4629.8629.562.51%116,024
Nov 8, 202428.4629.1328.0729.1328.843.19%112,301
Nov 7, 202429.2529.3328.0828.2327.95-4.50%131,734
Nov 6, 202427.1029.6827.0729.5629.2713.30%302,186
Nov 5, 202426.0226.1625.7026.0925.830.31%91,261
Nov 4, 202426.0926.4425.9626.0125.75-1.14%93,420
Nov 1, 202426.3526.5326.0226.3126.050.46%101,024
Oct 31, 202427.1327.1426.1926.1925.93-3.46%77,729
Oct 30, 202426.4227.7226.4227.1326.862.53%141,740
Oct 29, 202426.3226.8026.2026.4626.20-0.30%71,229
Oct 28, 202426.3126.8126.2326.5426.282.19%72,437
Oct 25, 202425.9426.1225.4425.9725.713.71%75,196
Oct 24, 202425.5225.5525.0025.0424.79-1.18%42,134
Oct 23, 202425.2125.4324.8825.3425.09-0.39%42,319
Oct 22, 202425.0625.4425.0625.4425.191.07%36,666
Oct 21, 202426.0726.0825.1325.1724.92-3.45%50,370
Oct 18, 202426.8426.9326.0626.0725.81-2.76%45,029
Oct 17, 202426.3226.8426.0726.8126.542.02%54,502
Oct 16, 202426.0426.5026.0326.2826.022.30%85,241
Oct 15, 202425.6626.4625.4925.6925.430.71%92,323
Oct 14, 202425.2325.6825.0925.5125.261.15%50,639
Oct 11, 202424.6525.4324.6525.2224.972.65%65,011
Oct 10, 202424.1924.5824.0424.5724.330.53%67,845
Oct 9, 202423.8624.4523.8624.4424.202.00%102,465
Oct 8, 202424.2824.3223.9223.9623.72-0.83%31,071
Oct 7, 202424.2924.2924.0624.1623.92-0.82%26,159
Oct 4, 202424.5024.6224.3124.3624.121.25%47,468
Oct 3, 202423.9824.2523.8024.0623.82-0.33%47,591
Oct 2, 202424.6124.8424.1024.1423.90-1.83%32,944
Oct 1, 202425.4725.4724.5324.5924.34-4.21%59,894
Sep 30, 202425.1725.8424.9925.6725.411.74%62,105
Sep 27, 202425.6525.7325.1325.2324.98-0.39%32,471