Home

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

23.79
-0.34 (-1.41%)
NASDAQ · Last Trade: Jun 1st, 3:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202524.0524.0523.3523.7995,33723.79
5/29/202523.9524.1823.7224.1357,93524.13
5/28/202524.2224.2323.9123.9467,37623.94
5/27/202523.8824.3323.5424.2783,04924.27
5/23/202523.2523.6623.2523.5978,08923.59
5/22/202523.5524.0123.5423.75103,32523.75
5/21/202524.1324.4323.6723.7355,17423.73
5/20/202524.5024.6424.3524.4151,28024.41
5/19/202524.2324.6224.2224.5377,67424.53
5/16/202524.7125.0224.1824.50106,98224.50
5/15/202524.6624.8924.5224.7767,77024.77
5/14/202524.8324.9624.6424.78100,23924.64
5/13/202524.9925.1124.7724.9299,84224.78
5/12/202525.0525.0824.0124.72109,64724.58
5/09/202523.9224.0123.7423.9673,11523.82
5/08/202523.6924.0323.4923.9355,20923.79
5/07/202523.6523.8623.3923.4973,02323.36
5/06/202523.3523.6623.2023.5279,31223.39
5/05/202523.5023.9123.4623.7277,91123.59
5/02/202523.4123.6923.1323.69126,31423.56
5/01/202523.0623.2622.7423.10108,87022.97
4/30/202523.0523.3322.6123.0595,02722.92
4/29/202523.1123.4522.9123.45115,68123.32
4/28/202522.7323.1422.6523.08141,49422.95
4/25/202522.2823.0522.2522.73189,13622.60
4/24/202523.1123.7722.3823.64187,43423.51
4/23/202523.8024.2023.2123.21145,42623.08
4/22/202522.7723.4322.6223.25116,51223.12
4/21/202522.4722.9122.2422.48149,01822.35
4/17/202522.4522.8422.2622.73101,44022.60
4/16/202522.2222.5522.0122.4474,58922.31
4/15/202521.8422.6221.8422.22102,84922.09
4/14/202521.8022.6021.3922.04121,63421.92
4/11/202521.5022.1821.1721.5998,97621.47
4/10/202522.1023.1621.1221.65143,10521.53
4/09/202521.2123.2820.9322.66177,31822.53
4/08/202522.4522.5921.2821.50161,29221.38
4/07/202521.3422.6621.1021.80179,61821.68
4/04/202521.4321.8320.0721.5573,11721.43
4/03/202523.2523.2922.4422.52116,16922.39
4/02/202524.0324.7524.0324.73148,65324.59
4/01/202524.1424.4923.9524.40115,43124.26
3/31/202524.3224.5923.9924.35137,65124.21
3/28/202525.3325.3824.2924.48105,05924.34
3/27/202525.4025.5425.1825.37110,43225.23
3/26/202525.1725.4225.0025.40136,46525.26
3/25/202525.0925.2824.9325.0766,97924.93
3/24/202524.9125.3224.8325.2667,23725.12
3/21/202524.5424.7524.3024.45173,59924.31
3/20/202524.5924.9624.5924.7135,73224.57
3/19/202524.5825.0524.3124.8956,62124.75
3/18/202524.5324.7124.4024.6061,74924.46
3/17/202524.4024.6724.3324.6367,19224.49
3/14/202524.1824.4823.7224.4053,43924.26
3/13/202524.0324.3223.8423.9247,29823.78
3/12/202524.0124.3223.8024.0582,28723.91
3/11/202524.2024.3023.2524.01123,07423.87
3/10/202524.7024.7124.0024.05100,15323.91
3/07/202525.0225.2224.6225.0361,43324.89
3/06/202525.0325.1724.6725.0756,71724.93
3/05/202525.3425.5924.9325.2977,90025.15
3/04/202525.9126.0925.3325.4470,47125.30
3/03/202526.5526.8226.1026.3077,79026.15