Home

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

21.55
-0.96 (-4.29%)
NASDAQ · Last Trade: Apr 6th, 6:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202521.4321.8320.0721.5573,11721.55
4/03/202523.2523.2922.4422.52116,16922.52
4/02/202524.0324.7524.0324.73148,65324.73
4/01/202524.1424.4923.9524.40115,43124.40
3/31/202524.3224.5923.9924.35137,65124.35
3/28/202525.3325.3824.2924.48105,05924.48
3/27/202525.4025.5425.1825.37110,43225.37
3/26/202525.1725.4225.0025.40136,46525.40
3/25/202525.0925.2824.9325.0766,97925.07
3/24/202524.9125.3224.8325.2667,23725.26
3/21/202524.5424.7524.3024.45173,59924.45
3/20/202524.5924.9624.5924.7135,73224.71
3/19/202524.5825.0524.3124.8956,62124.89
3/18/202524.5324.7124.4024.6061,74924.60
3/17/202524.4024.6724.3324.6367,19224.63
3/14/202524.1824.4823.7224.4053,43924.40
3/13/202524.0324.3223.8423.9247,29823.92
3/12/202524.0124.3223.8024.0582,28724.05
3/11/202524.2024.3023.2524.01123,07424.01
3/10/202524.7024.7124.0024.05100,15324.05
3/07/202525.0225.2224.6225.0361,43325.03
3/06/202525.0325.1724.6725.0756,71725.07
3/05/202525.3425.5924.9325.2977,90025.29
3/04/202525.9126.0925.3325.4470,47125.44
3/03/202526.5526.8226.1026.3077,79026.30
2/28/202526.2226.6125.9426.53119,51226.53
2/27/202526.0626.3025.9526.0860,53326.08
2/26/202526.3426.5125.9626.1866,42926.18
2/25/202526.1426.5925.9526.3097,34726.30
2/24/202526.4026.4425.7925.93137,40325.93
2/21/202527.4227.4226.2626.2991,19326.29
2/20/202527.3827.4126.7527.1267,84227.12
2/19/202527.2927.6627.2327.5887,75127.58
2/18/202527.3827.7027.3727.60114,47227.60
2/14/202527.4127.7027.2127.4460,38627.44
2/13/202527.5827.5927.1627.5054,59027.36
2/12/202527.4027.9127.3527.41103,15127.27
2/11/202527.1927.9627.0827.9366,40027.79
2/10/202527.5327.7927.2027.3997,37727.25
2/07/202527.9328.0827.1227.4864,63827.34
2/06/202527.5528.0227.4227.9662,95427.82
2/05/202527.2327.4526.8127.4573,18827.31
2/04/202526.5527.1926.3027.1180,63726.97
2/03/202526.2626.9126.1026.5894,90926.44
1/31/202527.1227.2626.8226.9992,09126.85
1/30/202527.8027.8126.9827.17106,81227.03
1/29/202527.3127.8027.1727.42101,51527.28
1/28/202527.7327.8727.2027.29132,67627.15
1/27/202527.5628.3027.2127.71216,62427.57
1/24/202526.3527.6926.2527.69250,27727.55
1/23/202525.2825.9625.2025.44176,57625.31
1/22/202525.8325.8525.3525.44123,68225.31
1/21/202525.7626.2025.7526.02144,58325.89
1/17/202525.2725.6125.1025.58119,88825.45
1/16/202525.1425.2624.8225.13101,24925.00
1/15/202525.0325.5524.8025.37148,09625.24
1/14/202523.6924.6623.6924.54131,62124.42
1/13/202523.0123.6023.0123.5072,26423.38
1/10/202523.8623.8622.9523.3467,91623.22
1/08/202524.2424.5024.0724.3059,57824.18
1/07/202524.9425.1024.3024.49141,73924.37