Skip to main content
logo
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
25.91
-0.29 (-1.11%)
At close: Mar 18, 2026, 4:00 PM EDT
25.91
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202626.0226.1725.7225.9125.91-1.11%216,713
Mar 17, 202626.4526.6326.1426.2026.20-0.57%193,712
Mar 16, 202626.3826.5326.2626.3526.351.00%134,728
Mar 13, 202626.4026.6025.9326.0926.09-0.76%123,342
Mar 12, 202625.7626.3325.6726.2926.29-0.04%111,469
Mar 11, 202626.3326.7826.0526.3026.30-1.02%85,538
Mar 10, 202626.4427.0926.2526.5726.570.08%118,131
Mar 9, 202626.1126.6625.6026.5526.55-0.41%178,735
Mar 6, 202626.4826.6726.1026.6626.66-1.26%182,033
Mar 5, 202627.3327.5226.7627.0027.00-2.07%119,348
Mar 4, 202627.7027.8627.4027.5727.57-134,540
Mar 3, 202627.2427.7827.1027.5727.57-0.47%254,736
Mar 2, 202626.9128.0326.7827.7027.701.47%212,921
Feb 27, 202628.0528.1727.2727.3027.30-3.94%169,460
Feb 26, 202628.4728.8228.0628.4228.420.18%171,464
Feb 25, 202628.0028.4627.9528.3728.372.23%157,506
Feb 24, 202627.9028.1127.6327.7527.75-0.50%173,217
Feb 23, 202628.7329.1027.4227.8927.89-3.43%195,672
Feb 20, 202628.7629.1828.4528.8828.880.45%145,308
Feb 19, 202628.5328.7728.2928.7528.750.21%159,572
Feb 18, 202629.2329.7928.6228.6928.69-2.05%259,981
Feb 17, 202629.1529.6629.1029.2929.290.48%172,986
Feb 13, 202628.9929.2828.6929.1529.150.52%120,985
Feb 12, 202629.3229.5328.5129.0028.85-0.75%181,542
Feb 11, 202629.4930.0028.9529.2229.07-0.85%270,687
Feb 10, 202629.5629.7929.3329.4729.32-0.51%212,466
Feb 9, 202629.6929.9329.5229.6229.47-0.74%112,720
Feb 6, 202629.9230.1529.7029.8429.690.47%151,661
Feb 5, 202629.9930.2729.3829.7029.55-0.97%203,560
Feb 4, 202629.4030.3229.4029.9929.832.04%414,114
Feb 3, 202628.8129.5728.7729.3929.241.94%264,243
Feb 2, 202628.2428.9928.1328.8328.682.34%289,652
Jan 30, 202627.4428.2527.4428.1728.021.99%237,884
Jan 29, 202627.1127.6426.9727.6227.482.45%149,408
Jan 28, 202627.3227.6326.8626.9626.82-1.10%121,321
Jan 27, 202627.4127.7527.2327.2627.12-0.73%99,220
Jan 26, 202627.2827.8427.0927.4627.320.73%145,183
Jan 23, 202628.7328.8026.9427.2627.12-3.23%223,000
Jan 22, 202628.2328.8428.0728.1728.02-0.14%148,821
Jan 21, 202626.9128.2326.9128.2128.065.62%208,573
Jan 20, 202626.6527.0026.6526.7126.57-1.44%94,518
Jan 16, 202627.3227.4027.0327.1026.96-0.81%84,314
Jan 15, 202626.6027.3726.6027.3227.182.71%84,024
Jan 14, 202626.1926.7326.0026.6026.461.64%154,144
Jan 13, 202626.3726.4026.0426.1726.03-0.68%91,833
Jan 12, 202626.2526.4026.0726.3526.21-0.15%59,881
Jan 9, 202626.7526.8326.3026.3926.25-1.05%83,690
Jan 8, 202625.9326.8625.9326.6726.532.50%117,507
Jan 7, 202626.4126.4125.6926.0225.89-0.99%117,357
Jan 6, 202626.1826.3925.8126.2826.140.23%115,233