Business First Bancshares, Inc. BFST
NASDAQ · Amerika Birleşik Devletleri · Finans
$30,46+0,37 (+%1,23)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |