Business First Bancshares, Inc. BFST
NASDAQ · Vereinigte Staaten · Finanzen
$30,46+0,37 (+1,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,46 | +1,23 % | $29,89 | $30,47 | $29,51 | 306,00K |
| 2026-09-30 | $30,09 | -1,05 % | $30,40 | $30,50 | $29,95 | 202,70K |
| 2026-09-29 | $30,41 | -0,85 % | $30,61 | $30,83 | $30,16 | 201,90K |
| 2026-09-28 | $30,67 | -0,62 % | $30,80 | $30,95 | $30,64 | 217,10K |
| 2026-09-25 | $30,86 | +0,75 % | $30,77 | $30,99 | $30,66 | 176,30K |
| 2026-09-24 | $30,63 | +0,92 % | $30,47 | $30,68 | $30,29 | 196,80K |
| 2026-09-23 | $30,35 | -1,04 % | $30,53 | $30,71 | $30,35 | 188,10K |
| 2026-09-22 | $30,67 | -0,10 % | $30,89 | $31,08 | $30,54 | 182,30K |
| 2026-09-21 | $30,70 | -0,39 % | $30,85 | $30,92 | $30,68 | 167,10K |
| 2026-09-18 | $30,82 | -0,03 % | $30,71 | $30,94 | $30,49 | 486,40K |
| 2026-09-17 | $30,83 | -0,45 % | $31,26 | $31,29 | $30,82 | 165,60K |
| 2026-09-16 | $30,97 | -1,62 % | $31,42 | $31,49 | $30,60 | 301,70K |
| 2026-09-15 | $31,48 | 0,00 % | $31,51 | $31,67 | $31,34 | 167,40K |
| 2026-09-14 | $31,48 | +0,19 % | $31,45 | $31,73 | $31,29 | 219,10K |
| 2026-09-11 | $31,42 | -0,10 % | $31,79 | $31,90 | $31,20 | 169,90K |
| 2026-09-10 | $31,45 | +1,09 % | $31,11 | $31,45 | $30,95 | 171,90K |
| 2026-09-09 | $31,11 | -0,86 % | $31,10 | $31,40 | $31,00 | 181,80K |
| 2026-09-08 | $31,38 | -1,44 % | $31,70 | $31,72 | $31,32 | 171,70K |
| 2026-09-04 | $31,84 | +1,11 % | $31,34 | $31,89 | $31,34 | 158,50K |
| 2026-09-03 | $31,49 | +0,57 % | $31,56 | $31,66 | $31,40 | 211,10K |
| 2026-09-02 | $31,31 | +2,05 % | $30,84 | $31,45 | $30,66 | 207,40K |
| 2026-09-01 | $30,68 | -1,10 % | $30,97 | $31,19 | $30,54 | 285,10K |
| 2026-08-31 | $31,02 | -0,61 % | $31,18 | $31,24 | $30,99 | 166,10K |
| 2026-08-28 | $31,21 | -0,06 % | $31,22 | $31,48 | $31,20 | 177,40K |
| 2026-08-27 | $31,23 | +0,32 % | $31,01 | $31,32 | $30,89 | 208,30K |
| 2026-08-26 | $31,13 | -0,10 % | $31,24 | $31,32 | $31,00 | 120,60K |
| 2026-08-25 | $31,16 | -0,45 % | $31,31 | $31,31 | $31,07 | 115,10K |
| 2026-08-24 | $31,30 | +0,48 % | $31,21 | $31,51 | $31,21 | 146,70K |
| 2026-08-21 | $31,15 | -0,22 % | $31,58 | $31,58 | $31,00 | 305,60K |
| 2026-08-20 | $31,22 | +0,55 % | $31,15 | $31,25 | $30,77 | 219,80K |
| 2026-08-19 | $31,05 | -2,88 % | $32,03 | $32,03 | $31,01 | 209,30K |
| 2026-08-18 | $31,97 | -0,44 % | $32,16 | $32,29 | $31,61 | 202,30K |
| 2026-08-17 | $32,11 | -0,03 % | $31,95 | $32,28 | $31,95 | 190,80K |
| 2026-08-14 | $32,12 | -0,50 % | $32,13 | $32,30 | $31,98 | 171,20K |
| 2026-08-13 | $32,28 | +0,31 % | $32,33 | $32,53 | $32,20 | 146,50K |
| 2026-08-12 | $32,18 | +0,63 % | $31,98 | $32,29 | $31,93 | 179,30K |
| 2026-08-11 | $31,98 | +1,40 % | $31,59 | $32,00 | $31,59 | 217,00K |
| 2026-08-10 | $31,54 | -0,38 % | $31,40 | $31,89 | $31,35 | 294,10K |
| 2026-08-07 | $31,66 | -0,16 % | $31,64 | $31,98 | $31,26 | 328,10K |
| 2026-08-06 | $31,71 | -0,88 % | $32,20 | $32,25 | $31,61 | 261,60K |
| 2026-08-05 | $31,99 | -0,25 % | $32,09 | $32,13 | $31,74 | 187,40K |
| 2026-08-04 | $32,07 | +0,47 % | $31,97 | $32,33 | $31,80 | 241,00K |
| 2026-08-03 | $31,92 | +0,31 % | $32,30 | $32,38 | $31,78 | 344,00K |
| 2026-07-31 | $31,82 | -0,38 % | $31,95 | $31,95 | $31,31 | 232,70K |
| 2026-07-30 | $31,94 | -0,22 % | $32,21 | $32,39 | $31,86 | 327,10K |
| 2026-07-29 | $32,01 | -0,22 % | $31,91 | $32,33 | $31,72 | 264,70K |
| 2026-07-28 | $32,08 | +1,94 % | $31,50 | $32,09 | $31,50 | 235,70K |
| 2026-07-27 | $31,47 | +0,99 % | $31,19 | $31,52 | $31,00 | 209,80K |
| 2026-07-24 | $31,16 | +2,26 % | $30,61 | $31,44 | $30,05 | 355,00K |
| 2026-07-23 | $30,47 | -0,07 % | $30,10 | $30,48 | $29,46 | 246,90K |
| 2026-07-22 | $30,49 | -1,17 % | $30,84 | $30,97 | $30,27 | 211,30K |
| 2026-07-21 | $30,85 | +0,55 % | $30,68 | $30,91 | $30,39 | 181,00K |
| 2026-07-20 | $30,68 | -0,68 % | $31,09 | $31,09 | $30,41 | 217,20K |
| 2026-07-17 | $30,89 | -1,53 % | $31,22 | $31,35 | $30,75 | 240,20K |
| 2026-07-16 | $31,37 | +2,99 % | $30,50 | $31,42 | $30,50 | 267,60K |
| 2026-07-15 | $30,46 | +0,93 % | $30,23 | $30,66 | $30,14 | 162,60K |
| 2026-07-14 | $30,18 | -0,63 % | $30,40 | $30,77 | $30,06 | 155,80K |
| 2026-07-13 | $30,37 | +0,66 % | $30,26 | $30,72 | $30,07 | 152,20K |
| 2026-07-10 | $30,17 | +0,30 % | $30,19 | $30,36 | $29,93 | 148,80K |
| 2026-07-09 | $30,08 | +1,48 % | $29,64 | $30,42 | $29,52 | 324,10K |
| 2026-07-08 | $29,64 | -2,21 % | $30,23 | $30,23 | $29,50 | 209,50K |
| 2026-07-07 | $30,31 | -1,88 % | $31,03 | $31,21 | $30,27 | 241,90K |
| 2026-07-06 | $30,89 | +0,82 % | $30,55 | $31,27 | $30,45 | 216,10K |
| 2026-07-02 | $30,64 | -2,48 % | $31,50 | $31,57 | $30,48 | 286,60K |
| 2026-07-01 | $31,42 | +2,25 % | $30,73 | $31,49 | $30,73 | 255,10K |
| 2026-06-30 | $30,73 | +0,20 % | $30,61 | $30,90 | $30,29 | 247,10K |
| 2026-06-29 | $30,67 | -0,45 % | $30,53 | $30,68 | $30,22 | 241,80K |
| 2026-06-26 | $30,81 | +2,39 % | $29,99 | $31,04 | $29,99 | 1,21M |
| 2026-06-25 | $30,09 | -0,20 % | $30,15 | $30,43 | $29,96 | 245,40K |
| 2026-06-24 | $30,15 | +2,03 % | $29,70 | $30,24 | $29,67 | 373,20K |
| 2026-06-23 | $29,55 | +1,90 % | $29,10 | $29,58 | $29,00 | 235,10K |
| 2026-06-22 | $29,00 | +0,80 % | $28,71 | $29,19 | $28,71 | 250,20K |
| 2026-06-18 | $28,77 | +0,74 % | $28,85 | $29,00 | $28,52 | 711,50K |
| 2026-06-17 | $28,56 | -0,59 % | $28,73 | $29,00 | $28,35 | 359,60K |
| 2026-06-16 | $28,73 | -0,14 % | $28,99 | $29,25 | $28,49 | 206,80K |
| 2026-06-15 | $28,77 | -1,61 % | $29,42 | $29,45 | $28,70 | 220,30K |
| 2026-06-12 | $29,24 | +0,55 % | $29,24 | $29,50 | $29,17 | 207,20K |
| 2026-06-11 | $29,08 | +0,62 % | $29,00 | $29,27 | $28,63 | 222,00K |
| 2026-06-10 | $28,90 | +0,73 % | $28,96 | $29,24 | $28,70 | 242,60K |
| 2026-06-09 | $28,69 | +0,74 % | $28,68 | $29,40 | $28,68 | 234,00K |
| 2026-06-08 | $28,48 | +0,11 % | $28,59 | $28,85 | $28,47 | 215,80K |
| 2026-06-05 | $28,45 | +0,18 % | $28,36 | $28,68 | $28,36 | 160,00K |
| 2026-06-04 | $28,40 | +2,42 % | $28,11 | $28,61 | $28,11 | 197,60K |
| 2026-06-03 | $27,73 | -1,49 % | $27,99 | $27,99 | $27,59 | 166,00K |
| 2026-06-02 | $28,15 | +0,68 % | $27,80 | $28,29 | $27,80 | 196,50K |
| 2026-06-01 | $27,96 | -1,83 % | $28,13 | $28,36 | $27,70 | 164,60K |
| 2026-05-29 | $28,48 | +0,85 % | $28,20 | $28,76 | $28,06 | 325,00K |
| 2026-05-28 | $28,24 | +0,39 % | $28,03 | $28,33 | $27,84 | 206,70K |
| 2026-05-27 | $28,13 | -0,25 % | $28,27 | $28,40 | $27,76 | 150,80K |
| 2026-05-26 | $28,20 | +1,29 % | $27,91 | $28,22 | $27,84 | 148,30K |