Home

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

23.40
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 8:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202523.4723.4723.0823.40126,25323.40
10/22/202523.3123.7623.2623.39119,39323.39
10/21/202523.0723.3823.0723.3165,77223.31
10/20/202523.0323.2422.8123.1799,32823.17
10/17/202522.9423.0622.7822.81106,99722.81
10/16/202523.7823.8622.5622.73120,08222.73
10/15/202524.1324.1823.6823.86103,70123.86
10/14/202523.1124.0223.0823.9685,52223.96
10/13/202523.0723.2522.7323.21100,13023.21
10/10/202523.4423.8522.7622.81106,47622.81
10/09/202523.5123.6423.3023.4670,03923.46
10/08/202523.8323.8323.4923.6069,03823.60
10/07/202523.6823.9823.6123.6790,34023.67
10/06/202523.6123.9823.4023.70130,27323.70
10/03/202523.1623.6323.1623.37116,98123.37
10/02/202523.3623.4023.0423.1677,25523.16
10/01/202523.4123.8123.1623.4289,82123.42
9/30/202523.6123.9523.4023.6198,71823.61
9/29/202524.2724.2723.6723.7088,19623.70
9/26/202524.0224.3224.0224.2184,22024.21
9/25/202524.0124.1823.9123.97118,67023.97
9/24/202524.1324.4123.8224.07118,16124.07
9/23/202524.1724.5424.1124.1586,79324.15
9/22/202524.1724.3224.0024.0875,86024.08
9/19/202524.6324.6324.0124.21225,53024.21
9/18/202524.0924.6624.0924.6381,76324.63
9/17/202524.0424.8423.8623.9799,27423.97
9/16/202524.3124.3123.7623.9276,85323.92
9/15/202524.4424.5624.2624.4494,37624.44
9/12/202524.6824.7524.3824.4175,91024.41
9/11/202524.6624.9324.4824.8278,18524.82
9/10/202524.6424.9324.5024.6264,42824.62
9/09/202525.0225.1824.5924.6365,26824.63
9/08/202525.2625.3024.8125.0976,42925.09
9/05/202525.7325.9525.0625.1664,61525.16
9/04/202525.2325.6225.0425.6278,47725.62
9/03/202525.0925.6124.8925.15104,66125.15
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