Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
24.35
-0.13 (-0.53%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.3224.5923.9924.3524.35-0.53%137,557
Mar 28, 202525.3325.3824.2924.4824.48-3.51%105,059
Mar 27, 202525.4025.5425.1825.3725.37-0.12%110,432
Mar 26, 202525.1725.4225.0025.4025.401.32%136,465
Mar 25, 202525.1025.2824.9325.0725.07-0.75%66,979
Mar 24, 202524.9125.3224.8325.2625.263.31%67,237
Mar 21, 202524.5424.7524.3024.4524.45-1.05%173,599
Mar 20, 202524.5924.9624.5924.7124.71-0.72%35,732
Mar 19, 202524.5825.0524.3124.8924.891.18%56,621
Mar 18, 202524.5324.7224.4024.6024.60-0.12%61,749
Mar 17, 202524.4024.6724.3324.6324.630.94%67,192
Mar 14, 202524.1824.4823.7224.4024.402.01%53,439
Mar 13, 202524.0324.3323.8423.9223.92-0.54%47,298
Mar 12, 202524.0124.3223.8024.0524.050.17%82,287
Mar 11, 202524.2024.3023.2524.0124.01-0.17%123,074
Mar 10, 202524.7024.7124.0024.0524.05-3.92%100,153
Mar 7, 202525.0225.2224.6225.0325.03-0.16%61,433
Mar 6, 202525.0325.1724.6725.0725.07-0.87%56,717
Mar 5, 202525.3425.5924.9425.2925.29-0.59%78,000
Mar 4, 202525.9126.0925.3325.4425.44-3.27%70,471
Mar 3, 202526.5526.8226.1026.3026.30-0.87%77,790
Feb 28, 202526.2226.6125.9426.5326.531.73%119,512
Feb 27, 202526.0626.3025.9526.0826.08-0.38%60,533
Feb 26, 202526.3426.5125.9626.1826.18-0.46%66,429
Feb 25, 202526.1426.5925.9626.3026.301.43%97,347
Feb 24, 202526.4026.4425.7925.9325.93-1.37%137,405
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