Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
24.67
+0.07 (0.28%)
Nov 7, 2025, 10:24 AM EST - Market open
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 24.90 | 24.97 | 24.57 | 24.60 | 24.60 | -1.48% | 49,000 |
| Nov 5, 2025 | 24.75 | 25.15 | 24.72 | 24.97 | 24.97 | 1.42% | 71,829 |
| Nov 4, 2025 | 24.53 | 24.77 | 24.50 | 24.62 | 24.62 | -0.28% | 76,943 |
| Nov 3, 2025 | 24.47 | 24.74 | 24.06 | 24.69 | 24.69 | 0.69% | 81,061 |
| Oct 31, 2025 | 24.50 | 24.71 | 24.39 | 24.52 | 24.52 | -0.08% | 145,051 |
| Oct 30, 2025 | 24.53 | 25.82 | 24.50 | 24.54 | 24.54 | -0.81% | 99,009 |
| Oct 29, 2025 | 24.79 | 25.57 | 24.42 | 24.74 | 24.74 | 1.06% | 152,777 |
| Oct 28, 2025 | 24.09 | 24.56 | 23.55 | 24.48 | 24.48 | 0.91% | 202,789 |
| Oct 27, 2025 | 25.01 | 25.16 | 24.23 | 24.26 | 24.26 | -3.00% | 118,451 |
| Oct 24, 2025 | 24.03 | 25.49 | 23.88 | 25.01 | 25.01 | 6.88% | 183,357 |
| Oct 23, 2025 | 23.47 | 23.47 | 23.08 | 23.40 | 23.40 | 0.04% | 126,253 |
| Oct 22, 2025 | 23.31 | 23.76 | 23.26 | 23.39 | 23.39 | 0.34% | 119,393 |
| Oct 21, 2025 | 23.07 | 23.38 | 23.07 | 23.31 | 23.31 | 0.60% | 65,772 |
| Oct 20, 2025 | 23.03 | 23.24 | 22.81 | 23.17 | 23.17 | 1.58% | 99,328 |
| Oct 17, 2025 | 22.94 | 23.06 | 22.78 | 22.81 | 22.81 | 0.35% | 106,997 |
| Oct 16, 2025 | 23.78 | 23.87 | 22.56 | 22.73 | 22.73 | -4.74% | 120,082 |
| Oct 15, 2025 | 24.13 | 24.18 | 23.68 | 23.86 | 23.86 | -0.42% | 103,701 |
| Oct 14, 2025 | 23.11 | 24.02 | 23.08 | 23.96 | 23.96 | 3.23% | 85,522 |
| Oct 13, 2025 | 23.07 | 23.26 | 22.73 | 23.21 | 23.21 | 1.75% | 100,130 |
| Oct 10, 2025 | 23.44 | 23.85 | 22.76 | 22.81 | 22.81 | -2.77% | 106,476 |
| Oct 9, 2025 | 23.51 | 23.64 | 23.30 | 23.46 | 23.46 | -0.59% | 70,039 |
| Oct 8, 2025 | 23.83 | 23.83 | 23.49 | 23.60 | 23.60 | -0.30% | 69,038 |
| Oct 7, 2025 | 23.68 | 23.98 | 23.61 | 23.67 | 23.67 | -0.13% | 90,340 |
| Oct 6, 2025 | 23.61 | 23.98 | 23.40 | 23.70 | 23.70 | 1.41% | 130,273 |
| Oct 3, 2025 | 23.16 | 23.63 | 23.16 | 23.37 | 23.37 | 0.91% | 116,981 |
| Oct 2, 2025 | 23.36 | 23.40 | 23.04 | 23.16 | 23.16 | -1.11% | 77,255 |
| Oct 1, 2025 | 23.41 | 23.81 | 23.16 | 23.42 | 23.42 | -0.80% | 89,821 |
| Sep 30, 2025 | 23.61 | 23.95 | 23.40 | 23.61 | 23.61 | -0.38% | 98,718 |
| Sep 29, 2025 | 24.27 | 24.27 | 23.67 | 23.70 | 23.70 | -2.11% | 88,196 |
| Sep 26, 2025 | 24.02 | 24.32 | 24.02 | 24.21 | 24.21 | 1.00% | 78,948 |
| Sep 25, 2025 | 24.01 | 24.18 | 23.91 | 23.97 | 23.97 | -0.42% | 118,670 |
| Sep 24, 2025 | 24.13 | 24.41 | 23.82 | 24.07 | 24.07 | -0.33% | 118,161 |
| Sep 23, 2025 | 24.17 | 24.54 | 24.11 | 24.15 | 24.15 | 0.29% | 86,793 |
| Sep 22, 2025 | 24.17 | 24.32 | 24.01 | 24.08 | 24.08 | -0.54% | 75,860 |
| Sep 19, 2025 | 24.63 | 24.63 | 24.01 | 24.21 | 24.21 | -1.71% | 225,530 |
| Sep 18, 2025 | 24.09 | 24.66 | 24.09 | 24.63 | 24.63 | 2.75% | 81,763 |
| Sep 17, 2025 | 24.04 | 24.84 | 23.86 | 23.97 | 23.97 | 0.21% | 99,274 |
| Sep 16, 2025 | 24.31 | 24.31 | 23.76 | 23.92 | 23.92 | -2.13% | 76,853 |
| Sep 15, 2025 | 24.44 | 24.56 | 24.26 | 24.44 | 24.44 | 0.12% | 94,376 |
| Sep 12, 2025 | 24.68 | 24.75 | 24.38 | 24.41 | 24.41 | -1.65% | 75,910 |
| Sep 11, 2025 | 24.66 | 24.94 | 24.48 | 24.82 | 24.82 | 0.81% | 78,185 |
| Sep 10, 2025 | 24.64 | 24.93 | 24.50 | 24.62 | 24.62 | -0.04% | 64,428 |
| Sep 9, 2025 | 25.02 | 25.19 | 24.59 | 24.63 | 24.63 | -1.83% | 65,268 |
| Sep 8, 2025 | 25.26 | 25.30 | 24.81 | 25.09 | 25.09 | -0.28% | 76,429 |
| Sep 5, 2025 | 25.73 | 25.95 | 25.06 | 25.16 | 25.16 | -1.80% | 64,615 |
| Sep 4, 2025 | 25.23 | 25.62 | 25.04 | 25.62 | 25.62 | 1.87% | 78,477 |
| Sep 3, 2025 | 25.09 | 25.61 | 24.89 | 25.15 | 25.15 | -0.24% | 104,661 |
| Sep 2, 2025 | 24.67 | 25.24 | 24.67 | 25.21 | 25.21 | 0.80% | 97,798 |
| Aug 29, 2025 | 25.19 | 25.34 | 24.97 | 25.01 | 25.01 | -0.28% | 77,233 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.03 | 25.08 | 25.08 | -1.30% | 81,757 |