Business First Bancshares, Inc. BFST
NASDAQ · United States · Finance
$30.46+0.37 (+1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |