Business First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.20	31.61	31.18	31.57	31.57	1.41%	11,289
Oct 15, 2026	30.93	31.39	30.86	31.13	31.13	1.27%	170,664
Oct 14, 2026	30.37	30.83	30.37	30.74	30.74	-0.19%	209,305
Oct 13, 2026	30.92	31.18	30.61	30.80	30.80	-0.06%	168,936
Oct 12, 2026	30.44	30.95	30.44	30.82	30.82	1.08%	165,718
Oct 9, 2026	30.57	30.74	30.47	30.49	30.49	-0.72%	218,388
Oct 8, 2026	30.32	30.81	30.27	30.71	30.71	0.89%	217,495
Oct 7, 2026	30.52	30.67	30.25	30.44	30.44	-0.98%	170,482
Oct 6, 2026	30.98	31.12	30.73	30.74	30.74	-0.42%	151,944
Oct 5, 2026	30.90	31.01	30.74	30.87	30.87	-0.10%	256,738
Oct 2, 2026	30.78	31.08	30.61	30.90	30.90	1.44%	192,813
Oct 1, 2026	29.89	30.47	29.51	30.46	30.46	1.23%	305,959
Sep 30, 2026	30.40	30.51	29.95	30.09	30.09	-1.05%	202,712
Sep 29, 2026	30.61	30.84	30.16	30.41	30.41	-0.85%	201,905
Sep 28, 2026	30.80	30.95	30.64	30.67	30.67	-0.62%	217,088
Sep 25, 2026	30.77	30.99	30.66	30.86	30.86	0.75%	176,271
Sep 24, 2026	30.47	30.68	30.29	30.63	30.63	0.92%	196,841
Sep 23, 2026	30.53	30.71	30.35	30.35	30.35	-1.04%	188,057
Sep 22, 2026	30.89	31.08	30.54	30.67	30.67	-0.10%	182,331
Sep 21, 2026	30.85	30.92	30.68	30.70	30.70	-0.39%	167,100
Sep 18, 2026	30.71	30.94	30.49	30.82	30.82	-0.03%	486,350
Sep 17, 2026	31.26	31.29	30.82	30.83	30.83	-0.45%	165,648
Sep 16, 2026	31.42	31.49	30.60	30.97	30.97	-1.62%	301,704
Sep 15, 2026	31.51	31.67	31.34	31.48	31.48	-	167,408
Sep 14, 2026	31.45	31.73	31.29	31.48	31.48	0.19%	219,070
Sep 11, 2026	31.79	31.90	31.20	31.42	31.42	-0.10%	169,941
Sep 10, 2026	31.11	31.45	30.95	31.45	31.45	1.09%	171,933
Sep 9, 2026	31.10	31.40	31.00	31.11	31.11	-0.86%	181,829
Sep 8, 2026	31.70	31.72	31.32	31.38	31.38	-1.44%	171,698
Sep 4, 2026	31.34	31.89	31.34	31.84	31.84	1.11%	158,516
Sep 3, 2026	31.56	31.66	31.40	31.49	31.49	0.57%	211,140
Sep 2, 2026	30.84	31.45	30.66	31.31	31.31	2.05%	207,394
Sep 1, 2026	30.97	31.19	30.54	30.68	30.68	-1.10%	285,131
Aug 31, 2026	31.18	31.24	30.99	31.02	31.02	-0.61%	166,100
Aug 28, 2026	31.22	31.48	31.20	31.21	31.21	-0.06%	177,400
Aug 27, 2026	31.01	31.32	30.89	31.23	31.23	0.32%	208,279
Aug 26, 2026	31.24	31.32	31.00	31.13	31.13	-0.10%	120,623
Aug 25, 2026	31.31	31.31	31.07	31.16	31.16	-0.45%	115,084
Aug 24, 2026	31.21	31.51	31.21	31.30	31.30	0.48%	146,711
Aug 21, 2026	31.58	31.58	31.00	31.15	31.15	-0.22%	305,619
Aug 20, 2026	31.15	31.25	30.77	31.22	31.22	0.55%	219,836
Aug 19, 2026	32.03	32.03	31.01	31.05	31.05	-2.88%	209,259
Aug 18, 2026	32.16	32.30	31.61	31.97	31.97	-0.44%	202,328
Aug 17, 2026	31.95	32.28	31.95	32.11	32.11	-0.03%	190,762
Aug 14, 2026	32.13	32.30	31.98	32.12	32.12	-0.03%	171,187
Aug 13, 2026	32.33	32.53	32.20	32.28	32.13	0.31%	146,483
Aug 12, 2026	31.98	32.29	31.93	32.18	32.03	0.63%	179,301
Aug 11, 2026	31.59	32.00	31.59	31.98	31.83	1.40%	217,026
Aug 10, 2026	31.40	31.89	31.35	31.54	31.39	-0.38%	294,131
Aug 7, 2026	31.64	31.98	31.26	31.66	31.51	-0.16%	328,052