Business First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.13	32.30	31.98	32.12	32.12	-0.03%	171,186
Aug 13, 2026	32.33	32.53	32.20	32.28	32.13	0.31%	146,482
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
Aug 6, 2026	32.20	32.25	31.61	31.71	31.56	-0.88%	261,564
Aug 5, 2026	32.09	32.13	31.74	31.99	31.84	-0.25%	187,432
Aug 4, 2026	31.97	32.33	31.80	32.07	31.92	0.47%	240,985
Aug 3, 2026	32.30	32.38	31.78	31.92	31.77	0.31%	344,043
Jul 31, 2026	31.95	31.95	31.31	31.82	31.67	-0.38%	232,657
Jul 30, 2026	32.21	32.39	31.86	31.94	31.79	-0.22%	327,063
Jul 29, 2026	31.91	32.33	31.72	32.01	31.86	-0.22%	264,704
Jul 28, 2026	31.50	32.09	31.50	32.08	31.93	1.94%	235,715
Jul 27, 2026	31.19	31.52	31.00	31.47	31.32	0.99%	209,841
Jul 24, 2026	30.61	31.45	30.05	31.16	31.02	2.26%	355,034
Jul 23, 2026	30.10	30.48	29.46	30.47	30.33	-0.07%	246,890
Jul 22, 2026	30.84	30.97	30.27	30.49	30.35	-1.17%	211,330
Jul 21, 2026	30.68	30.91	30.39	30.85	30.71	0.55%	180,976
Jul 20, 2026	31.09	31.09	30.41	30.68	30.54	-0.68%	217,221
Jul 17, 2026	31.22	31.35	30.75	30.89	30.75	-1.53%	240,175
Jul 16, 2026	30.50	31.43	30.50	31.37	31.22	2.99%	267,614
Jul 15, 2026	30.23	30.66	30.14	30.46	30.32	0.93%	162,550
Jul 14, 2026	30.40	30.78	30.06	30.18	30.04	-0.63%	155,785
Jul 13, 2026	30.26	30.72	30.07	30.37	30.23	0.66%	152,204
Jul 10, 2026	30.19	30.36	29.93	30.17	30.03	0.30%	148,755
Jul 9, 2026	29.64	30.42	29.52	30.08	29.94	1.48%	324,106
Jul 8, 2026	30.23	30.23	29.50	29.64	29.50	-2.21%	209,466
Jul 7, 2026	31.03	31.21	30.27	30.31	30.17	-1.88%	241,851
Jul 6, 2026	30.55	31.27	30.46	30.89	30.75	0.82%	216,091
Jul 2, 2026	31.50	31.57	30.48	30.64	30.50	-2.48%	286,560
Jul 1, 2026	30.73	31.49	30.73	31.42	31.27	2.25%	255,126
Jun 30, 2026	30.61	30.90	30.29	30.73	30.59	0.20%	247,103
Jun 29, 2026	30.53	30.69	30.22	30.67	30.53	-0.45%	241,761
Jun 26, 2026	29.99	31.04	29.99	30.81	30.67	2.39%	1,207,157
Jun 25, 2026	30.15	30.43	29.96	30.09	29.95	-0.20%	245,388
Jun 24, 2026	29.70	30.24	29.67	30.15	30.01	2.03%	373,236
Jun 23, 2026	29.10	29.58	29.00	29.55	29.41	1.90%	235,105
Jun 22, 2026	28.71	29.19	28.71	29.00	28.87	0.80%	250,283
Jun 18, 2026	28.85	29.00	28.52	28.77	28.64	0.74%	711,457
Jun 17, 2026	28.73	29.00	28.35	28.56	28.43	-0.59%	359,579
Jun 16, 2026	28.99	29.25	28.49	28.73	28.60	-0.14%	206,832
Jun 15, 2026	29.42	29.45	28.71	28.77	28.64	-1.61%	220,287
Jun 12, 2026	29.24	29.51	29.17	29.24	29.10	0.55%	207,240
Jun 11, 2026	29.00	29.28	28.63	29.08	28.94	0.62%	222,001
Jun 10, 2026	28.96	29.24	28.70	28.90	28.77	0.73%	242,637
Jun 9, 2026	28.68	29.40	28.68	28.69	28.56	0.74%	233,996
Jun 8, 2026	28.59	28.85	28.47	28.48	28.35	0.11%	215,769
Jun 5, 2026	28.36	28.68	28.36	28.45	28.32	0.18%	160,018
Jun 4, 2026	28.11	28.61	28.11	28.40	28.27	2.42%	197,640