Skip to main content
logo
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
27.23
+0.39 (1.45%)
At close: May 18, 2026, 4:00 PM EDT
27.24
+0.01 (0.04%)
After-hours: May 18, 2026, 5:44 PM EDT

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202626.8427.5226.8427.2327.231.45%139,736
May 15, 202627.1127.4926.6326.8426.84-1.11%205,533
May 14, 202627.1827.5027.0127.1426.990.37%129,448
May 13, 202626.9527.1426.9127.0426.89-0.15%188,471
May 12, 202627.1927.2326.7727.0826.93-0.51%170,785
May 11, 202627.6827.7427.1727.2227.07-1.66%221,899
May 8, 202627.5327.8127.5327.6827.530.36%109,102
May 7, 202627.6827.8327.5327.5827.43-0.25%131,820
May 6, 202627.8027.8927.5827.6527.500.73%109,686
May 5, 202627.0327.4626.8527.4527.301.55%185,344
May 4, 202627.2527.4626.8027.0326.88-1.71%186,868
May 1, 202627.4027.7227.1227.5027.350.44%132,143
Apr 30, 202626.7527.5626.7427.3827.231.63%207,531
Apr 29, 202627.3327.5826.7626.9426.79-2.04%232,618
Apr 28, 202627.3727.7927.1727.5027.351.81%155,486
Apr 27, 202628.0128.4926.6927.0126.86-4.42%332,815
Apr 24, 202628.1428.5528.0028.2628.10-0.95%162,279
Apr 23, 202628.3328.5828.1128.5328.371.13%112,726
Apr 22, 202628.3428.5826.9328.2128.05-0.42%198,814
Apr 21, 202628.9829.0128.2728.3328.17-2.31%126,469
Apr 20, 202628.8629.2228.8629.0028.84-110,619
Apr 17, 202628.5929.4428.5929.0028.843.02%232,328
Apr 16, 202628.3528.6328.1028.1527.99-1.37%126,347
Apr 15, 202628.6828.8628.3328.5428.38-0.49%145,725
Apr 14, 202628.4928.8028.1028.6828.520.17%207,995
Apr 13, 202628.4228.6728.1928.6328.470.25%141,469
Apr 10, 202628.7428.7428.3328.5628.40-0.70%166,879
Apr 9, 202628.1328.9228.1328.7628.601.70%352,711
Apr 8, 202628.4128.8728.0328.2828.122.20%196,151
Apr 7, 202627.6427.8827.4227.6727.520.36%425,855
Apr 6, 202627.5027.6927.2327.5727.420.15%142,236
Apr 2, 202627.0227.5526.8827.5327.380.51%150,337
Apr 1, 202627.1827.6227.1827.3927.241.29%143,773
Mar 31, 202627.2427.2426.7727.0426.890.78%105,667
Mar 30, 202626.8926.9926.5726.8326.680.86%163,692
Mar 27, 202626.6626.7126.4326.6026.45-0.89%122,625
Mar 26, 202626.5026.8826.5026.8426.690.22%118,113
Mar 25, 202627.3027.4426.6126.7826.63-0.96%167,938
Mar 24, 202626.5427.3226.5127.0426.890.86%240,500
Mar 23, 202626.5027.1026.3726.8126.663.87%234,832
Mar 20, 202626.3126.4525.7925.8125.67-1.79%829,971
Mar 19, 202625.7526.5025.6826.2826.131.43%195,164
Mar 18, 202626.0226.1725.7225.9125.77-1.11%216,713
Mar 17, 202626.4526.6326.1426.2026.06-0.57%220,296
Mar 16, 202626.3826.5326.2626.3526.201.00%135,145
Mar 13, 202626.4026.6025.9326.0925.95-0.76%123,342
Mar 12, 202625.7626.3325.6726.2926.14-0.04%111,469
Mar 11, 202626.3326.7826.0526.3026.15-1.02%85,538
Mar 10, 202626.4427.0926.2526.5726.420.08%118,131
Mar 9, 202626.1126.6625.6026.5526.40-0.41%178,735