Home

Business First Bancshares, Inc. - Common Stock (BFST)

26.90
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 4th, 8:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Business First Bancshares, Inc. - Common Stock (BFST)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202526.3826.9126.3826.9093,00726.90
12/02/202526.5026.5526.2126.2659,46226.26
12/01/202525.8126.4525.8126.2971,92126.29
11/28/202526.4026.4025.9826.0238,93826.02
11/26/202526.4026.6526.0726.25124,46926.25
11/25/202525.7926.5825.7926.47115,94926.47
11/24/202525.7025.7025.1125.59159,35325.59
11/21/202525.0025.8825.0025.72216,88525.72
11/20/202524.7725.2524.6525.00223,73825.00
11/19/202524.4824.8224.4624.65224,69624.65
11/18/202524.2424.6924.2424.45158,39924.45
11/17/202525.1125.2424.1924.25173,78124.25
11/14/202525.1125.2124.9225.18143,46525.18
11/13/202525.0725.3425.0025.26123,47725.11
11/12/202525.2625.5025.1325.1886,17525.03
11/11/202525.2125.4425.0425.3253,75525.17
11/10/202524.7825.1424.6025.1271,88824.97
11/07/202524.6024.7924.5624.66113,29324.51
11/06/202524.9024.9724.5724.6049,00024.45
11/05/202524.7525.1424.7224.9771,83024.82
11/04/202524.5324.7724.5024.6276,94324.47
11/03/202524.4724.7424.0624.6981,06124.54
10/31/202524.5024.7124.3924.52145,05124.37
10/30/202524.5325.8224.5024.5499,00924.39
10/29/202524.7925.5724.4224.74152,77524.59
10/28/202524.0924.5623.5524.48202,78924.33
10/27/202525.0125.1624.2324.26118,45124.12
10/24/202524.0325.4923.8825.01183,35724.86
10/23/202523.4723.4723.0823.40126,25323.26
10/22/202523.3123.7623.2623.39119,39323.25
10/21/202523.0723.3823.0723.3165,77223.17
10/20/202523.0323.2422.8123.1799,32823.03
10/17/202522.9423.0622.7822.81106,99722.67
10/16/202523.7823.8622.5622.73120,08222.59
10/15/202524.1324.1823.6823.86103,70123.72
10/14/202523.1124.0223.0823.9685,52223.82
10/13/202523.0723.2522.7323.21100,13023.07
10/10/202523.4423.8522.7622.81106,47622.67
10/09/202523.5123.6423.3023.4670,03923.32
10/08/202523.8323.8323.4923.6069,03823.46
10/07/202523.6823.9823.6123.6790,34023.53
10/06/202523.6123.9823.4023.70130,27323.56
10/03/202523.1623.6323.1623.37116,98123.23
10/02/202523.3623.4023.0423.1677,25523.02
10/01/202523.4123.8123.1623.4289,82123.28
9/30/202523.6123.9523.4023.6198,71823.47
9/29/202524.2724.2723.6723.7088,19623.56
9/26/202524.0224.3224.0224.2184,22024.07
9/25/202524.0124.1823.9123.97118,67023.83
9/24/202524.1324.4123.8224.07118,16123.93
9/23/202524.1724.5424.1124.1586,79324.01
9/22/202524.1724.3224.0024.0875,86023.94
9/19/202524.6324.6324.0124.21225,53024.07
9/18/202524.0924.6624.0924.6381,76324.48
9/17/202524.0424.8423.8623.9799,27423.83
9/16/202524.3124.3123.7623.9276,85323.78
9/15/202524.4424.5624.2624.4494,37624.29
9/12/202524.6824.7524.3824.4175,91024.27
9/11/202524.6624.9324.4824.8278,18524.67
9/10/202524.6424.9324.5024.6264,42824.47
9/09/202525.0225.1824.5924.6365,26824.48
9/08/202525.2625.3024.8125.0976,42924.94
9/05/202525.7325.9525.0625.1664,61525.01
9/04/202525.2325.6225.0425.6278,47725.47