Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
24.43
-0.18 (-0.73%)
Jul 30, 2025, 1:58 PM - Market open
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 24.69 | 24.96 | 24.59 | 24.56 | - | -0.20% | 15,389 |
| Jul 29, 2025 | 25.11 | 25.12 | 24.59 | 24.61 | 24.61 | -0.73% | 83,397 |
| Jul 28, 2025 | 25.30 | 25.48 | 24.45 | 24.79 | 24.79 | -2.40% | 138,801 |
| Jul 25, 2025 | 25.66 | 25.73 | 25.13 | 25.40 | 25.40 | -1.01% | 88,473 |
| Jul 24, 2025 | 26.02 | 26.05 | 25.59 | 25.66 | 25.66 | -2.10% | 67,230 |
| Jul 23, 2025 | 26.26 | 26.47 | 25.92 | 26.21 | 26.21 | 0.31% | 84,988 |
| Jul 22, 2025 | 26.29 | 26.53 | 26.13 | 26.13 | 26.13 | -0.31% | 74,424 |
| Jul 21, 2025 | 26.35 | 26.63 | 26.18 | 26.21 | 26.21 | -0.30% | 51,327 |
| Jul 18, 2025 | 26.36 | 26.37 | 26.04 | 26.29 | 26.29 | 0.50% | 82,649 |
| Jul 17, 2025 | 25.70 | 26.32 | 25.57 | 26.16 | 26.16 | 1.59% | 92,760 |
| Jul 16, 2025 | 25.78 | 25.84 | 25.32 | 25.75 | 25.75 | 0.94% | 74,090 |
| Jul 15, 2025 | 26.50 | 26.60 | 25.50 | 25.51 | 25.51 | -3.30% | 87,939 |
| Jul 14, 2025 | 25.74 | 26.40 | 25.33 | 26.38 | 26.38 | 2.45% | 149,546 |
| Jul 11, 2025 | 26.10 | 26.10 | 25.55 | 25.75 | 25.75 | -2.39% | 108,344 |
| Jul 10, 2025 | 26.27 | 26.53 | 26.25 | 26.38 | 26.38 | 0.11% | 84,457 |
| Jul 9, 2025 | 26.35 | 26.61 | 25.76 | 26.35 | 26.35 | 1.07% | 82,178 |
| Jul 8, 2025 | 26.06 | 26.39 | 25.87 | 26.07 | 26.07 | 0.85% | 119,728 |
| Jul 7, 2025 | 25.98 | 26.50 | 25.67 | 25.85 | 25.85 | -1.30% | 117,883 |
| Jul 3, 2025 | 26.00 | 26.58 | 26.00 | 26.19 | 26.19 | 1.04% | 57,502 |
| Jul 2, 2025 | 25.40 | 25.92 | 25.31 | 25.92 | 25.92 | 2.05% | 103,983 |
| Jul 1, 2025 | 24.50 | 25.79 | 24.46 | 25.40 | 25.40 | 3.04% | 97,699 |
| Jun 30, 2025 | 24.78 | 24.99 | 24.42 | 24.65 | 24.65 | -0.08% | 97,501 |
| Jun 27, 2025 | 24.74 | 24.88 | 24.41 | 24.67 | 24.67 | 0.16% | 636,517 |
| Jun 26, 2025 | 24.03 | 24.66 | 23.91 | 24.63 | 24.63 | 2.71% | 119,830 |
| Jun 25, 2025 | 24.02 | 24.02 | 23.65 | 23.98 | 23.98 | -0.17% | 83,947 |
| Jun 24, 2025 | 23.95 | 24.42 | 23.78 | 24.02 | 24.02 | 0.71% | 150,650 |
| Jun 23, 2025 | 23.00 | 23.86 | 23.00 | 23.85 | 23.85 | 2.71% | 127,808 |
| Jun 20, 2025 | 23.30 | 23.37 | 22.52 | 23.22 | 23.22 | 0.48% | 130,790 |
| Jun 18, 2025 | 22.87 | 23.37 | 22.80 | 23.11 | 23.11 | 0.92% | 109,359 |
| Jun 17, 2025 | 22.91 | 23.16 | 22.80 | 22.90 | 22.90 | -1.21% | 105,625 |
| Jun 16, 2025 | 23.62 | 23.62 | 23.06 | 23.18 | 23.18 | -0.69% | 97,044 |
| Jun 13, 2025 | 23.63 | 23.96 | 23.25 | 23.34 | 23.34 | -3.03% | 80,979 |
| Jun 12, 2025 | 24.04 | 24.08 | 23.79 | 24.07 | 24.07 | -0.62% | 87,653 |
| Jun 11, 2025 | 24.53 | 24.53 | 24.01 | 24.22 | 24.22 | -0.57% | 93,957 |
| Jun 10, 2025 | 24.03 | 24.50 | 23.90 | 24.36 | 24.36 | 2.01% | 110,870 |
| Jun 9, 2025 | 23.77 | 24.06 | 23.69 | 23.88 | 23.88 | 0.72% | 71,695 |
| Jun 6, 2025 | 23.49 | 23.73 | 23.21 | 23.71 | 23.71 | 2.82% | 56,333 |
| Jun 5, 2025 | 23.26 | 23.26 | 22.90 | 23.06 | 23.06 | -0.82% | 81,246 |
| Jun 4, 2025 | 23.63 | 23.80 | 23.13 | 23.25 | 23.25 | -1.48% | 70,068 |
| Jun 3, 2025 | 23.44 | 23.80 | 22.88 | 23.60 | 23.60 | 0.43% | 63,299 |
| Jun 2, 2025 | 23.69 | 23.80 | 23.11 | 23.50 | 23.50 | -1.22% | 54,533 |
| May 30, 2025 | 24.05 | 24.05 | 23.35 | 23.79 | 23.79 | -1.41% | 95,337 |
| May 29, 2025 | 23.95 | 24.18 | 23.72 | 24.13 | 24.13 | 0.79% | 57,935 |
| May 28, 2025 | 24.22 | 24.23 | 23.91 | 23.94 | 23.94 | -1.36% | 67,376 |
| May 27, 2025 | 23.88 | 24.33 | 23.54 | 24.27 | 24.27 | 2.88% | 83,049 |
| May 23, 2025 | 23.25 | 23.66 | 23.25 | 23.59 | 23.59 | -0.67% | 78,089 |
| May 22, 2025 | 23.55 | 24.01 | 23.54 | 23.75 | 23.75 | 0.08% | 103,325 |
| May 21, 2025 | 24.13 | 24.43 | 23.67 | 23.73 | 23.73 | -2.79% | 55,174 |
| May 20, 2025 | 24.50 | 24.64 | 24.35 | 24.41 | 24.41 | -0.49% | 51,280 |
| May 19, 2025 | 24.23 | 24.62 | 24.22 | 24.53 | 24.53 | 0.12% | 77,674 |