Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
30.86
+0.23 (0.75%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Business First Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |