Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
26.01
-0.30 (-1.14%)
Nov 4, 2024, 4:00 PM EST - Market closed

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202426.0926.4425.9626.0126.01-1.14%93,420
Nov 1, 202426.3526.5326.0226.3126.310.46%101,024
Oct 31, 202427.1327.1426.1926.1926.19-3.46%77,729
Oct 30, 202426.4227.7226.4227.1327.132.53%141,740
Oct 29, 202426.3226.8026.2026.4626.46-0.30%71,229
Oct 28, 202426.3126.8126.2326.5426.542.19%72,437
Oct 25, 202425.9426.1225.4425.9725.973.71%75,196
Oct 24, 202425.5225.5525.0025.0425.04-1.18%42,134
Oct 23, 202425.2125.4324.8825.3425.34-0.39%42,319
Oct 22, 202425.0625.4425.0625.4425.441.07%36,666
Oct 21, 202426.0726.0825.1325.1725.17-3.45%50,370
Oct 18, 202426.8426.9326.0626.0726.07-2.76%45,029
Oct 17, 202426.3226.8426.0726.8126.812.02%54,502
Oct 16, 202426.0426.5026.0326.2826.282.30%85,241
Oct 15, 202425.6626.4625.4925.6925.690.71%92,323
Oct 14, 202425.2325.6825.0925.5125.511.15%50,639
Oct 11, 202424.6525.4324.6525.2225.222.65%65,011
Oct 10, 202424.1924.5824.0424.5724.570.53%67,845
Oct 9, 202423.8624.4523.8624.4424.442.00%102,465
Oct 8, 202424.2824.3223.9223.9623.96-0.83%31,071
Oct 7, 202424.2924.2924.0624.1624.16-0.82%26,159
Oct 4, 202424.5024.6224.3124.3624.361.25%47,468
Oct 3, 202423.9824.2523.8024.0624.06-0.33%47,591
Oct 2, 202424.6124.8424.1024.1424.14-1.83%32,944
Oct 1, 202425.4725.4724.5324.5924.59-4.21%59,894
Sep 30, 202425.1725.8424.9925.6725.671.74%62,105
Sep 27, 202425.6525.7325.1325.2325.23-0.39%32,471
Sep 26, 202425.6325.7825.2025.3325.33-72,464
Sep 25, 202425.4725.4825.2025.3325.33-0.39%62,175
Sep 24, 202425.5425.6225.2925.4325.43-0.59%84,631
Sep 23, 202425.7125.7725.2325.5825.58-0.47%61,902
Sep 20, 202426.4726.5225.7025.7025.70-3.49%360,913
Sep 19, 202426.6526.7625.8426.6326.632.23%67,927
Sep 18, 202426.0826.8525.6126.0526.05-0.31%132,907
Sep 17, 202426.1926.6225.9226.1326.130.97%107,802
Sep 16, 202425.7326.1125.4325.8825.880.98%136,470
Sep 13, 202425.0025.7324.9925.6325.633.10%77,296
Sep 12, 202424.7424.8924.2124.8624.861.35%69,033
Sep 11, 202424.6024.6223.9124.5324.53-1.13%52,287
Sep 10, 202424.5324.9024.4024.8124.810.53%73,358
Sep 9, 202424.1424.8124.0124.6824.682.58%110,564
Sep 6, 202424.2324.3423.8124.0624.06-0.46%75,278
Sep 5, 202424.1324.3523.8024.1724.171.00%52,237
Sep 4, 202424.2224.4523.9223.9323.93-1.24%52,248
Sep 3, 202424.1624.3423.2924.2324.23-0.78%56,629
Aug 30, 202424.5524.7124.1824.4224.420.45%42,679
Aug 29, 202424.5924.5924.0924.3124.310.12%59,383
Aug 28, 202424.0424.5224.0124.2824.280.71%45,580
Aug 27, 202424.1024.1823.7524.1124.11-0.50%52,125
Aug 26, 202424.3424.4023.8324.2324.230.37%51,223
Aug 23, 202422.9424.6022.9424.1424.145.55%116,407
Aug 22, 202422.9023.0822.6222.8722.87-0.04%44,818
Aug 21, 202422.9122.9622.6422.8822.880.79%75,532
Aug 20, 202422.8222.8222.3122.7022.70-0.53%55,603
Aug 19, 202422.5922.8422.4822.8222.821.69%51,343
Aug 16, 202422.0022.5822.0022.4422.441.49%192,142
Aug 15, 202422.0322.4121.9322.1122.112.46%60,012
Aug 14, 202422.0022.0021.3821.5821.44-1.28%61,332
Aug 13, 202421.7221.9121.3721.8621.721.89%66,950
Aug 12, 202421.5921.8720.9821.4621.32-0.02%66,757
Aug 9, 202421.6821.6821.2421.4621.33-1.24%46,007
Aug 8, 202421.8221.8321.4721.7321.590.93%48,744
Aug 7, 202422.2422.3121.4521.5321.40-1.69%43,195
Aug 6, 202421.8222.1921.5621.9021.760.23%78,116
Aug 5, 202421.7522.2921.3821.8521.71-4.42%81,842
Aug 2, 202423.1723.2622.7022.8622.72-5.42%96,856
Aug 1, 202425.4025.7624.0524.1724.02-4.92%88,914
Jul 31, 202425.4926.2922.9725.4225.26-0.35%115,993
Jul 30, 202425.6425.9525.2025.5125.350.39%134,709
Jul 29, 202426.2326.2325.3325.4125.25-3.09%66,180
Jul 26, 202425.4426.6825.2926.2226.063.97%130,632
Jul 25, 202424.8825.7424.8825.2225.062.19%104,655
Jul 24, 202424.7725.3924.6124.6824.53-1.00%158,492
Jul 23, 202423.7425.0023.6524.9324.773.62%113,576
Jul 22, 202423.6424.3523.3224.0623.911.95%164,046
Jul 19, 202423.8224.2923.5923.6023.45-0.80%53,061
Jul 18, 202424.1524.6323.5723.7923.64-2.58%87,364
Jul 17, 202424.0425.0022.0724.4224.270.49%159,138
Jul 16, 202423.5024.6823.2024.3024.154.47%166,716
Jul 15, 202423.0423.4122.7323.2623.112.24%103,027
Jul 12, 202423.2323.2322.6822.7522.61-0.70%71,988
Jul 11, 202421.9222.9421.8022.9122.775.97%117,517
Jul 10, 202421.2521.6721.1121.6221.482.13%29,537
Jul 9, 202420.8521.2120.8021.1721.041.39%11,780
Jul 8, 202420.8321.0020.6920.8820.751.61%31,413
Jul 5, 202421.1621.2020.5320.5520.42-3.25%44,223
Jul 3, 202421.5021.5021.0021.2421.11-1.62%19,434
Jul 2, 202421.5921.7021.3321.5921.450.37%44,744
Jul 1, 202421.8321.8321.3121.5121.38-1.15%36,323
Jun 28, 202421.0821.7921.0721.7621.623.52%288,534
Jun 27, 202420.5621.0420.4921.0220.892.89%28,536
Jun 26, 202420.2120.7420.2120.4320.300.34%38,060
Jun 25, 202420.0620.4320.0620.3620.230.59%43,216
Jun 24, 202420.3120.5620.1220.2420.111.00%29,241
Jun 21, 202420.2720.2719.8820.0419.91-1.18%105,846
Jun 20, 202420.2520.5320.2320.2820.15-0.69%16,490
Jun 18, 202420.3520.6120.2820.4220.291.49%30,272
Jun 17, 202419.6520.1219.4020.1219.992.03%25,026
Jun 14, 202419.9420.0419.6219.7219.60-1.99%32,315
Jun 13, 202420.4720.4719.9820.1219.99-2.00%21,046