Business First Bancshares, Inc. (BFST)

NASDAQ: BFST · Real-Time Price · USD

31.16

+0.69 (2.26%)

At close: Jul 24, 2026, 4:00 PM EDT

31.18

+0.02 (0.06%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Business First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.61	31.45	30.05	31.16	31.16	2.26%	355,032
Jul 23, 2026	30.10	30.48	29.46	30.47	30.47	-0.07%	246,868
Jul 22, 2026	30.84	30.97	30.27	30.49	30.49	-1.17%	208,371
Jul 21, 2026	30.68	30.91	30.39	30.85	30.85	0.55%	177,917
Jul 20, 2026	31.09	31.09	30.41	30.68	30.68	-0.68%	217,211
Jul 17, 2026	31.22	31.35	30.75	30.89	30.89	-1.53%	240,175
Jul 16, 2026	30.50	31.43	30.50	31.37	31.37	2.99%	267,581
Jul 15, 2026	30.23	30.66	30.14	30.46	30.46	0.93%	162,550
Jul 14, 2026	30.40	30.78	30.06	30.18	30.18	-0.63%	152,051
Jul 13, 2026	30.26	30.72	30.07	30.37	30.37	0.66%	152,161
Jul 10, 2026	30.19	30.36	29.93	30.17	30.17	0.30%	148,755
Jul 9, 2026	29.64	30.42	29.52	30.08	30.08	1.48%	324,106
Jul 8, 2026	30.23	30.23	29.50	29.64	29.64	-2.21%	209,466
Jul 7, 2026	31.03	31.21	30.27	30.31	30.31	-1.88%	241,842
Jul 6, 2026	30.55	31.27	30.46	30.89	30.89	0.82%	216,091
Jul 2, 2026	31.50	31.57	30.48	30.64	30.64	-2.48%	286,560
Jul 1, 2026	30.73	31.49	30.73	31.42	31.42	2.25%	255,126
Jun 30, 2026	30.61	30.90	30.29	30.73	30.73	0.20%	247,103
Jun 29, 2026	30.53	30.69	30.22	30.67	30.67	-0.45%	241,593
Jun 26, 2026	29.99	31.04	29.99	30.81	30.81	2.39%	1,192,350
Jun 25, 2026	30.15	30.43	29.96	30.09	30.09	-0.20%	245,388
Jun 24, 2026	29.70	30.24	29.67	30.15	30.15	2.03%	373,208
Jun 23, 2026	29.10	29.58	29.00	29.55	29.55	1.90%	235,105
Jun 22, 2026	28.71	29.19	28.71	29.00	29.00	0.80%	250,217
Jun 18, 2026	28.85	29.00	28.52	28.77	28.77	0.74%	696,826
Jun 17, 2026	28.73	29.00	28.35	28.56	28.56	-0.59%	330,199
Jun 16, 2026	28.99	29.25	28.49	28.73	28.73	-0.14%	201,195
Jun 15, 2026	29.42	29.45	28.71	28.77	28.77	-1.61%	214,330
Jun 12, 2026	29.24	29.51	29.17	29.24	29.24	0.55%	207,240
Jun 11, 2026	29.00	29.28	28.63	29.08	29.08	0.62%	222,001
Jun 10, 2026	28.96	29.24	28.70	28.90	28.90	0.73%	242,637
Jun 9, 2026	28.68	29.40	28.68	28.69	28.69	0.74%	233,996
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%	160,018
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%	196,510
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%	325,038
May 28, 2026	28.03	28.34	27.84	28.24	28.24	0.39%	206,721
May 27, 2026	28.27	28.40	27.76	28.13	28.13	-0.25%	150,831
May 26, 2026	27.91	28.22	27.84	28.20	28.20	1.29%	148,342
May 22, 2026	28.10	28.36	27.84	27.84	27.84	-0.61%	200,245
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%	310,042
May 19, 2026	27.03	27.31	26.84	27.07	27.07	-0.59%	102,384
May 18, 2026	26.84	27.52	26.84	27.23	27.23	1.45%	154,141
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