Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
31.84
+0.35 (1.11%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Business First Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 198,779 |
| Sep 2, 2026 | 30.84 | 31.45 | 30.66 | 31.31 | 31.31 | 2.05% | 203,702 |
| Sep 1, 2026 | 30.97 | 31.19 | 30.54 | 30.68 | 30.68 | -1.10% | 276,111 |
| Aug 31, 2026 | 31.18 | 31.24 | 30.99 | 31.02 | 31.02 | -0.61% | 166,099 |
| Aug 28, 2026 | 31.22 | 31.48 | 31.20 | 31.21 | 31.21 | -0.06% | 177,399 |
| Aug 27, 2026 | 31.01 | 31.32 | 30.89 | 31.23 | 31.23 | 0.32% | 208,278 |
| Aug 26, 2026 | 31.24 | 31.32 | 31.00 | 31.13 | 31.13 | -0.10% | 120,621 |
| 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% | 146,480 |
| Aug 21, 2026 | 31.58 | 31.58 | 31.00 | 31.15 | 31.15 | -0.22% | 294,882 |
| Aug 20, 2026 | 31.15 | 31.25 | 30.77 | 31.22 | 31.22 | 0.55% | 176,528 |
| 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 |
| 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 |