Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
26.81
-0.07 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.74 | 27.03 | 26.72 | 26.81 | 26.81 | -0.26% | 78,291 |
| Dec 4, 2025 | 26.80 | 26.93 | 26.68 | 26.88 | 26.88 | -0.07% | 63,854 |
| Dec 3, 2025 | 26.38 | 26.92 | 26.38 | 26.90 | 26.90 | 2.44% | 93,007 |
| Dec 2, 2025 | 26.50 | 26.55 | 26.21 | 26.26 | 26.26 | -0.11% | 59,462 |
| Dec 1, 2025 | 25.81 | 26.45 | 25.81 | 26.29 | 26.29 | 1.04% | 71,921 |
| Nov 28, 2025 | 26.40 | 26.40 | 25.98 | 26.02 | 26.02 | -0.88% | 38,938 |
| Nov 26, 2025 | 26.40 | 26.65 | 26.08 | 26.25 | 26.25 | -0.83% | 124,469 |
| Nov 25, 2025 | 25.79 | 26.58 | 25.79 | 26.47 | 26.47 | 3.44% | 115,949 |
| Nov 24, 2025 | 25.70 | 25.70 | 25.11 | 25.59 | 25.59 | -0.51% | 159,353 |
| Nov 21, 2025 | 25.00 | 25.88 | 25.00 | 25.72 | 25.72 | 2.88% | 216,885 |
| Nov 20, 2025 | 24.77 | 25.25 | 24.65 | 25.00 | 25.00 | 1.42% | 223,738 |
| Nov 19, 2025 | 24.48 | 24.82 | 24.46 | 24.65 | 24.65 | 0.82% | 224,696 |
| Nov 18, 2025 | 24.24 | 24.69 | 24.24 | 24.45 | 24.45 | 0.82% | 158,399 |
| Nov 17, 2025 | 25.11 | 25.24 | 24.19 | 24.25 | 24.25 | -3.69% | 173,781 |
| Nov 14, 2025 | 25.11 | 25.21 | 24.92 | 25.18 | 25.18 | -0.32% | 143,465 |
| Nov 13, 2025 | 25.07 | 25.34 | 25.00 | 25.26 | 25.11 | 0.32% | 123,477 |
| Nov 12, 2025 | 25.26 | 25.50 | 25.13 | 25.18 | 25.03 | -0.55% | 86,175 |
| Nov 11, 2025 | 25.21 | 25.44 | 25.04 | 25.32 | 25.17 | 0.80% | 53,755 |
| Nov 10, 2025 | 24.78 | 25.14 | 24.60 | 25.12 | 24.97 | 1.87% | 71,888 |
| Nov 7, 2025 | 24.60 | 24.79 | 24.56 | 24.66 | 24.51 | 0.24% | 113,293 |
| Nov 6, 2025 | 24.90 | 24.97 | 24.57 | 24.60 | 24.45 | -1.48% | 49,000 |
| Nov 5, 2025 | 24.75 | 25.15 | 24.72 | 24.97 | 24.82 | 1.42% | 71,830 |
| Nov 4, 2025 | 24.53 | 24.77 | 24.50 | 24.62 | 24.47 | -0.28% | 76,943 |
| Nov 3, 2025 | 24.47 | 24.74 | 24.06 | 24.69 | 24.54 | 0.69% | 81,061 |
| Oct 31, 2025 | 24.50 | 24.71 | 24.39 | 24.52 | 24.37 | -0.08% | 145,051 |
| Oct 30, 2025 | 24.53 | 25.82 | 24.50 | 24.54 | 24.39 | -0.81% | 99,009 |
| Oct 29, 2025 | 24.79 | 25.57 | 24.42 | 24.74 | 24.59 | 1.06% | 152,777 |
| Oct 28, 2025 | 24.09 | 24.56 | 23.55 | 24.48 | 24.33 | 0.91% | 202,789 |
| Oct 27, 2025 | 25.01 | 25.16 | 24.23 | 24.26 | 24.12 | -3.00% | 118,451 |
| Oct 24, 2025 | 24.03 | 25.49 | 23.88 | 25.01 | 24.86 | 6.88% | 183,357 |
| Oct 23, 2025 | 23.47 | 23.47 | 23.08 | 23.40 | 23.26 | 0.04% | 126,253 |
| Oct 22, 2025 | 23.31 | 23.76 | 23.26 | 23.39 | 23.25 | 0.34% | 119,393 |
| Oct 21, 2025 | 23.07 | 23.38 | 23.07 | 23.31 | 23.17 | 0.60% | 65,772 |
| Oct 20, 2025 | 23.03 | 23.24 | 22.81 | 23.17 | 23.03 | 1.58% | 99,328 |
| Oct 17, 2025 | 22.94 | 23.06 | 22.78 | 22.81 | 22.67 | 0.35% | 106,997 |
| Oct 16, 2025 | 23.78 | 23.87 | 22.56 | 22.73 | 22.60 | -4.74% | 120,082 |
| Oct 15, 2025 | 24.13 | 24.18 | 23.68 | 23.86 | 23.72 | -0.42% | 103,701 |
| Oct 14, 2025 | 23.11 | 24.02 | 23.08 | 23.96 | 23.82 | 3.23% | 85,522 |
| Oct 13, 2025 | 23.07 | 23.26 | 22.73 | 23.21 | 23.07 | 1.75% | 100,130 |
| Oct 10, 2025 | 23.44 | 23.85 | 22.76 | 22.81 | 22.67 | -2.77% | 106,476 |
| Oct 9, 2025 | 23.51 | 23.64 | 23.30 | 23.46 | 23.32 | -0.59% | 70,039 |
| Oct 8, 2025 | 23.83 | 23.83 | 23.49 | 23.60 | 23.46 | -0.30% | 69,038 |
| Oct 7, 2025 | 23.68 | 23.98 | 23.61 | 23.67 | 23.53 | -0.13% | 90,340 |
| Oct 6, 2025 | 23.61 | 23.98 | 23.40 | 23.70 | 23.56 | 1.41% | 130,273 |
| Oct 3, 2025 | 23.16 | 23.63 | 23.16 | 23.37 | 23.23 | 0.91% | 116,981 |
| Oct 2, 2025 | 23.36 | 23.40 | 23.04 | 23.16 | 23.02 | -1.11% | 77,255 |
| Oct 1, 2025 | 23.41 | 23.81 | 23.16 | 23.42 | 23.28 | -0.80% | 89,821 |
| Sep 30, 2025 | 23.61 | 23.95 | 23.40 | 23.61 | 23.47 | -0.38% | 98,718 |
| Sep 29, 2025 | 24.27 | 24.27 | 23.67 | 23.70 | 23.56 | -2.11% | 88,196 |
| Sep 26, 2025 | 24.02 | 24.32 | 24.02 | 24.21 | 24.07 | 1.00% | 78,948 |