Business First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.59	28.85	28.47	28.48	28.48	0.11%	215,769
Jun 5, 2026	28.36	28.68	28.36	28.45	28.45	0.18%	154,338
Jun 4, 2026	28.11	28.61	28.11	28.40	28.40	2.42%	197,640
Jun 3, 2026	27.99	27.99	27.59	27.73	27.73	-1.49%	165,960
Jun 2, 2026	27.80	28.29	27.80	28.15	28.15	0.68%	190,059
Jun 1, 2026	28.13	28.36	27.70	27.96	27.96	-1.83%	164,646
May 29, 2026	28.20	28.76	28.06	28.48	28.48	0.85%	282,618
May 28, 2026	28.03	28.34	27.84	28.24	28.24	0.39%	206,361
May 27, 2026	28.27	28.40	27.76	28.13	28.13	-0.25%	149,216
May 26, 2026	27.91	28.22	27.84	28.20	28.20	1.29%	126,960
May 22, 2026	28.10	28.36	27.84	27.84	27.84	-0.61%	198,884
May 21, 2026	27.59	28.05	27.29	28.01	28.01	0.47%	161,367
May 20, 2026	27.07	27.92	26.99	27.88	27.88	2.99%	308,416
May 19, 2026	27.03	27.31	26.84	27.07	27.07	-0.59%	93,362
May 18, 2026	26.84	27.52	26.84	27.23	27.23	1.45%	139,736
May 15, 2026	27.11	27.49	26.63	26.84	26.84	-0.56%	205,533
May 14, 2026	27.18	27.50	27.01	27.14	26.99	0.37%	129,448
May 13, 2026	26.95	27.14	26.91	27.04	26.89	-0.15%	188,471
May 12, 2026	27.19	27.23	26.77	27.08	26.93	-0.51%	170,785
May 11, 2026	27.68	27.74	27.17	27.22	27.07	-1.66%	221,899
May 8, 2026	27.53	27.81	27.53	27.68	27.53	0.36%	109,102
May 7, 2026	27.68	27.83	27.53	27.58	27.43	-0.25%	131,820
May 6, 2026	27.80	27.89	27.58	27.65	27.50	0.73%	109,686
May 5, 2026	27.03	27.46	26.85	27.45	27.30	1.55%	185,344
May 4, 2026	27.25	27.46	26.80	27.03	26.88	-1.71%	186,868
May 1, 2026	27.40	27.72	27.12	27.50	27.35	0.44%	132,143
Apr 30, 2026	26.75	27.56	26.74	27.38	27.23	1.63%	207,531
Apr 29, 2026	27.33	27.58	26.76	26.94	26.79	-2.04%	232,618
Apr 28, 2026	27.37	27.79	27.17	27.50	27.35	1.81%	155,486
Apr 27, 2026	28.01	28.49	26.69	27.01	26.86	-4.42%	332,815
Apr 24, 2026	28.14	28.55	28.00	28.26	28.10	-0.95%	162,279
Apr 23, 2026	28.33	28.58	28.11	28.53	28.37	1.13%	112,726
Apr 22, 2026	28.34	28.58	26.93	28.21	28.05	-0.42%	198,814
Apr 21, 2026	28.98	29.01	28.27	28.33	28.17	-2.31%	126,469
Apr 20, 2026	28.86	29.22	28.86	29.00	28.84	-	110,619
Apr 17, 2026	28.59	29.44	28.59	29.00	28.84	3.02%	232,328
Apr 16, 2026	28.35	28.63	28.10	28.15	27.99	-1.37%	126,347
Apr 15, 2026	28.68	28.86	28.33	28.54	28.38	-0.49%	145,725
Apr 14, 2026	28.49	28.80	28.10	28.68	28.52	0.17%	207,995
Apr 13, 2026	28.42	28.67	28.19	28.63	28.47	0.25%	141,469
Apr 10, 2026	28.74	28.74	28.33	28.56	28.40	-0.70%	166,879
Apr 9, 2026	28.13	28.92	28.13	28.76	28.60	1.70%	352,711
Apr 8, 2026	28.41	28.87	28.03	28.28	28.12	2.20%	196,151
Apr 7, 2026	27.64	27.88	27.42	27.67	27.52	0.36%	425,855
Apr 6, 2026	27.50	27.69	27.23	27.57	27.42	0.15%	142,236
Apr 2, 2026	27.02	27.55	26.88	27.53	27.38	0.51%	150,337
Apr 1, 2026	27.18	27.62	27.18	27.39	27.24	1.29%	143,773
Mar 31, 2026	27.24	27.24	26.77	27.04	26.89	0.78%	105,667
Mar 30, 2026	26.89	26.99	26.57	26.83	26.68	0.86%	163,692
Mar 27, 2026	26.66	26.71	26.43	26.60	26.45	-0.89%	122,625