Skip to main content
IC
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
24.72
+0.76 (3.17%)
At close: May 12, 2025, 4:00 PM
25.80
+1.08 (4.37%)
After-hours: May 12, 2025, 5:43 PM EDT

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.0525.0824.0124.7224.723.17%109,647
May 9, 202523.9224.0123.7423.9623.960.13%73,115
May 8, 202523.6924.0323.4923.9323.931.87%55,209
May 7, 202523.6523.8623.3923.4923.49-0.13%73,023
May 6, 202523.3523.6623.2023.5223.52-0.84%79,312
May 5, 202523.5023.9123.4623.7223.720.13%77,911
May 2, 202523.4123.6923.1323.6923.692.55%126,314
May 1, 202523.0623.2622.7423.1023.100.22%108,870
Apr 30, 202523.0523.3322.6123.0523.05-1.71%95,027
Apr 29, 202523.1123.4522.9123.4523.451.60%115,681
Apr 28, 202522.7323.1422.6523.0823.081.54%141,494
Apr 25, 202522.2823.0522.2522.7322.73-3.85%189,136
Apr 24, 202523.1123.7722.3823.6423.641.85%187,434
Apr 23, 202523.8024.2023.2123.2123.21-0.17%145,426
Apr 22, 202522.7723.4322.6223.2523.253.43%116,512
Apr 21, 202522.4722.9122.2422.4822.48-1.10%149,018
Apr 17, 202522.4522.8422.2622.7322.731.29%101,440
Apr 16, 202522.2222.5522.0122.4422.440.99%74,589
Apr 15, 202521.8422.6221.8422.2222.220.82%102,849
Apr 14, 202521.8022.6021.4022.0422.042.08%121,634
Apr 11, 202521.5022.1821.1721.5921.59-0.28%98,976
Apr 10, 202522.1023.1721.1221.6521.65-4.46%143,105
Apr 9, 202521.2123.2820.9322.6622.665.40%177,322
Apr 8, 202522.4522.5921.2821.5021.50-1.38%161,292
Apr 7, 202521.3422.8721.1021.8021.80-0.14%179,618
Apr 4, 202521.4321.9020.0721.8321.83-3.06%143,208
Apr 3, 202523.2523.2922.4422.5222.52-8.94%116,169
Apr 2, 202524.0324.7524.0324.7324.731.35%148,653
Apr 1, 202524.1424.4923.9524.4024.400.21%115,431
Mar 31, 202524.3224.5923.9924.3524.35-0.53%137,651
Mar 28, 202525.3325.3824.2924.4824.48-3.51%105,059
Mar 27, 202525.4025.5425.1825.3725.37-0.12%110,432
Mar 26, 202525.1725.4225.0025.4025.401.32%136,465
Mar 25, 202525.1025.2824.9325.0725.07-0.75%66,979
Mar 24, 202524.9125.3224.8325.2625.263.31%67,237
Mar 21, 202524.5424.7524.3024.4524.45-1.05%173,599
Mar 20, 202524.5924.9624.5924.7124.71-0.72%35,732
Mar 19, 202524.5825.0524.3124.8924.891.18%56,621
Mar 18, 202524.5324.7224.4024.6024.60-0.12%61,749
Mar 17, 202524.4024.6724.3324.6324.630.94%67,192
Mar 14, 202524.1824.4823.7224.4024.402.01%53,439
Mar 13, 202524.0324.3323.8423.9223.92-0.54%47,298
Mar 12, 202524.0124.3223.8024.0524.050.17%82,287
Mar 11, 202524.2024.3023.2524.0124.01-0.17%123,074
Mar 10, 202524.7024.7124.0024.0524.05-3.92%100,153
Mar 7, 202525.0225.2224.6225.0325.03-0.16%61,433
Mar 6, 202525.0325.1724.6725.0725.07-0.87%56,717
Mar 5, 202525.3425.5924.9425.2925.29-0.59%78,000
Mar 4, 202525.9126.0925.3325.4425.44-3.27%70,471
Mar 3, 202526.5526.8226.1026.3026.30-0.87%77,790