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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202524.6924.9624.5924.56--0.20%15,389
Jul 29, 202525.1125.1224.5924.6124.61-0.73%83,397
Jul 28, 202525.3025.4824.4524.7924.79-2.40%138,801
Jul 25, 202525.6625.7325.1325.4025.40-1.01%88,473
Jul 24, 202526.0226.0525.5925.6625.66-2.10%67,230
Jul 23, 202526.2626.4725.9226.2126.210.31%84,988
Jul 22, 202526.2926.5326.1326.1326.13-0.31%74,424
Jul 21, 202526.3526.6326.1826.2126.21-0.30%51,327
Jul 18, 202526.3626.3726.0426.2926.290.50%82,649
Jul 17, 202525.7026.3225.5726.1626.161.59%92,760
Jul 16, 202525.7825.8425.3225.7525.750.94%74,090
Jul 15, 202526.5026.6025.5025.5125.51-3.30%87,939
Jul 14, 202525.7426.4025.3326.3826.382.45%149,546
Jul 11, 202526.1026.1025.5525.7525.75-2.39%108,344
Jul 10, 202526.2726.5326.2526.3826.380.11%84,457
Jul 9, 202526.3526.6125.7626.3526.351.07%82,178
Jul 8, 202526.0626.3925.8726.0726.070.85%119,728
Jul 7, 202525.9826.5025.6725.8525.85-1.30%117,883
Jul 3, 202526.0026.5826.0026.1926.191.04%57,502
Jul 2, 202525.4025.9225.3125.9225.922.05%103,983
Jul 1, 202524.5025.7924.4625.4025.403.04%97,699
Jun 30, 202524.7824.9924.4224.6524.65-0.08%97,501
Jun 27, 202524.7424.8824.4124.6724.670.16%636,517
Jun 26, 202524.0324.6623.9124.6324.632.71%119,830
Jun 25, 202524.0224.0223.6523.9823.98-0.17%83,947
Jun 24, 202523.9524.4223.7824.0224.020.71%150,650
Jun 23, 202523.0023.8623.0023.8523.852.71%127,808
Jun 20, 202523.3023.3722.5223.2223.220.48%130,790
Jun 18, 202522.8723.3722.8023.1123.110.92%109,359
Jun 17, 202522.9123.1622.8022.9022.90-1.21%105,625
Jun 16, 202523.6223.6223.0623.1823.18-0.69%97,044
Jun 13, 202523.6323.9623.2523.3423.34-3.03%80,979
Jun 12, 202524.0424.0823.7924.0724.07-0.62%87,653
Jun 11, 202524.5324.5324.0124.2224.22-0.57%93,957
Jun 10, 202524.0324.5023.9024.3624.362.01%110,870
Jun 9, 202523.7724.0623.6923.8823.880.72%71,695
Jun 6, 202523.4923.7323.2123.7123.712.82%56,333
Jun 5, 202523.2623.2622.9023.0623.06-0.82%81,246
Jun 4, 202523.6323.8023.1323.2523.25-1.48%70,068
Jun 3, 202523.4423.8022.8823.6023.600.43%63,299
Jun 2, 202523.6923.8023.1123.5023.50-1.22%54,533
May 30, 202524.0524.0523.3523.7923.79-1.41%95,337
May 29, 202523.9524.1823.7224.1324.130.79%57,935
May 28, 202524.2224.2323.9123.9423.94-1.36%67,376
May 27, 202523.8824.3323.5424.2724.272.88%83,049
May 23, 202523.2523.6623.2523.5923.59-0.67%78,089
May 22, 202523.5524.0123.5423.7523.750.08%103,325
May 21, 202524.1324.4323.6723.7323.73-2.79%55,174
May 20, 202524.5024.6424.3524.4124.41-0.49%51,280
May 19, 202524.2324.6224.2224.5324.530.12%77,674