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

26.39
-0.28 (-1.05%)
NASDAQ · Last Trade: Jan 11th, 12:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202626.7526.8326.3026.3983,69026.39
1/08/202625.9326.8625.9326.67117,50726.67
1/07/202626.4126.4125.6926.02117,35726.02
1/06/202626.1826.3925.8126.28115,23326.28
1/05/202625.8426.7525.8426.22152,79226.22
1/02/202626.2126.2725.7125.8875,17225.88
12/31/202526.3426.3726.0126.1480,16426.14
12/30/202526.5926.6526.2326.2570,41626.25
12/29/202526.6526.9826.5226.5764,28026.57
12/26/202526.9026.9526.6026.7266,96126.72
12/24/202526.9027.0726.7526.8439,61926.84
12/23/202527.0727.3426.9126.9280,80026.92
12/22/202527.6327.8427.0627.18101,39327.18
12/19/202528.2328.2427.3827.64283,26327.64
12/18/202528.1828.4628.0028.08287,02828.08
12/17/202527.8628.3027.8628.06137,29228.06
12/16/202527.9828.0027.7327.89112,76927.89
12/15/202527.8928.0527.7927.91120,03727.91
12/12/202527.8327.8827.5427.71137,94527.71
12/11/202527.4228.0127.4227.83154,84627.83
12/10/202526.7227.6826.7227.52170,75927.52
12/09/202526.6227.0326.2826.79140,60426.79
12/08/202526.9926.9926.5726.6784,58526.67
12/05/202526.7427.0326.7226.8178,31226.81
12/04/202526.8026.9326.6826.8863,85426.88
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