Home

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

25.21
+0.20 (0.80%)
NASDAQ · Last Trade: Sep 3rd, 2:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202524.6725.2424.6725.2197,79825.21
8/29/202525.1925.3424.9725.0177,23325.01
8/28/202525.6125.6125.0225.0881,75725.08
8/27/202525.2325.5825.1825.4177,06225.41
8/26/202525.0825.4625.0725.2988,51025.29
8/25/202525.2625.4825.1425.1673,60525.16
8/22/202524.2925.4624.2925.42158,46325.42
8/21/202523.7924.1423.6624.1298,54524.12
8/20/202524.0024.0923.6623.9379,99423.93
8/19/202523.7924.1123.7623.9884,68723.98
8/18/202523.7523.8023.4923.7759,21123.77
8/15/202524.3824.6823.7523.78166,91123.78
8/14/202524.3224.5424.2524.3584,29024.21
8/13/202524.3724.7124.1624.6574,49924.51
8/12/202523.5124.1523.3624.1289,33623.98
8/11/202523.1323.3323.0023.2564,22323.12
8/08/202523.1623.2522.8923.1362,35723.00
8/07/202523.1423.1422.6222.9286,31622.79
8/06/202523.0023.2922.8822.9683,94422.83
8/05/202523.2923.3522.7723.08116,67622.95
8/04/202523.1424.0522.9023.1899,43423.05
8/01/202523.3823.3822.8022.92139,90822.79
7/31/202523.7623.8323.4823.75149,47023.61
7/30/202524.6924.9523.7523.9897,78623.84
7/29/202525.1125.1224.5924.6183,39724.47
7/28/202525.3025.4824.4524.79138,78124.65
7/25/202525.6625.7325.1325.4088,47325.25
7/24/202526.0226.0525.5925.6667,23025.51
7/23/202526.2626.4725.9226.2184,98826.06
7/22/202526.2926.5326.1326.1374,42425.98
7/21/202526.3526.6326.1826.2151,32726.06
7/18/202526.3626.3726.0426.2982,64926.14
7/17/202525.7026.3225.5726.1692,76026.01
7/16/202525.7825.8425.3225.7574,09025.60
7/15/202526.5026.6025.5025.5187,93925.36
7/14/202525.7426.4025.3326.38149,54626.23
7/11/202526.1026.1025.5525.75108,34425.60
7/10/202526.2726.5326.2526.3884,45726.23
7/09/202526.3526.6125.7626.3582,17826.20
7/08/202526.0626.3925.8626.07119,72825.92
7/07/202525.9826.5025.6725.85117,88325.70
7/03/202526.0026.5826.0026.1957,50226.04
7/02/202525.4025.9225.3125.92103,98325.77
7/01/202524.5025.7924.4625.4097,69925.25
6/30/202524.7824.9924.4224.6597,50124.51
6/27/202524.7424.8824.4124.67636,51724.53
6/26/202524.0324.6623.9124.63119,83024.49
6/25/202524.0224.0223.6523.9883,94723.84
6/24/202523.9524.4223.7824.02150,65023.88
6/23/202523.0023.8623.0023.85127,80823.71
6/20/202523.3023.3722.5223.22130,79023.09
6/18/202522.8723.3722.8023.11109,35922.98
6/17/202522.9123.1622.8022.90105,62522.77
6/16/202523.6223.6223.0523.1897,04423.05
6/13/202523.6323.9623.2523.3480,97923.21
6/12/202524.0424.0823.7924.0787,65323.93
6/11/202524.5324.5324.0124.2293,95724.08
6/10/202524.0324.5023.9024.36110,87024.22
6/09/202523.7724.0623.6923.8871,69523.74
6/06/202523.4923.7323.2123.7156,33323.57
6/05/202523.2623.2622.9023.0681,24622.93
6/04/202523.6323.8023.1323.2570,06823.12
6/03/202523.4423.8022.8823.6063,29923.46