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

27.96
-0.52 (-1.83%)
NASDAQ· Last Trade: Jun 1st, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202628.2028.7628.0628.48325,03828.48
5/28/202628.0328.3427.8428.24206,72228.24
5/27/202628.2728.4027.7628.13150,83228.13
5/26/202627.9128.2227.8428.20148,34328.20
5/22/202628.1028.3627.8427.84200,24627.84
5/21/202627.5928.0527.2928.01161,36728.01
5/20/202627.1227.9226.9927.88310,04327.88
5/19/202627.0327.3126.8427.07102,38427.07
5/18/202626.8427.5226.8427.23154,14127.23
5/15/202627.1127.4926.6326.84205,53426.84
5/14/202627.1827.5027.0127.14129,44926.99
5/13/202626.9527.1426.9127.04188,47126.89
5/12/202627.1927.2326.7727.08170,78526.93
5/11/202627.6827.7427.1727.22221,90027.07
5/08/202627.5327.8127.5327.68109,10327.53
5/07/202627.6827.8327.5327.58131,82127.43
5/06/202627.8027.8927.5827.65109,68727.50
5/05/202627.0327.4626.8527.45185,34527.30
5/04/202627.2527.4526.8027.03186,86826.88
5/01/202627.4027.7227.1227.50132,14327.35
4/30/202626.7527.5626.7327.38207,53227.23
4/29/202627.3327.5826.7626.94232,61926.79
4/28/202627.3727.7927.1727.50155,48427.35
4/27/202628.0128.4926.6927.01332,81626.86
4/24/202628.1428.5528.0028.26162,28028.10
4/23/202628.3328.5828.1128.53112,72728.37
4/22/202628.3428.5826.9328.21198,81528.05
4/21/202628.9829.0128.2728.33126,47028.17
4/20/202628.8629.2228.8629.00110,62028.84
4/17/202628.5929.4428.5929.00232,32928.84
4/16/202628.3528.6328.0928.15126,34727.99
4/15/202628.6828.8628.3328.54145,71128.38
4/14/202628.4928.8028.1028.68207,99628.52
4/13/202628.4228.6728.1928.63141,47028.47
4/10/202628.7428.7428.3328.56166,87928.40
4/09/202628.1328.9128.1328.76352,71128.60
4/08/202628.4128.6328.0328.28196,15228.12
4/07/202627.6427.8827.4227.67425,85627.52
4/06/202627.5027.6927.2327.57142,23727.42
4/02/202627.0227.5526.8827.53150,33827.38
4/01/202627.1827.6227.1827.39143,77427.24
3/31/202627.2427.2426.7727.04105,66826.89
3/30/202626.8926.9926.5726.83163,69326.68
3/27/202626.6626.7126.4326.60122,62526.45
3/26/202626.5026.8826.5026.84118,11426.69
3/25/202627.3027.4426.6126.78167,93926.63
3/24/202626.5427.3226.5127.04240,50026.89
3/23/202626.5027.1026.3726.81234,83326.66
3/20/202626.3126.4525.7925.81830,04825.67
3/19/202625.7526.5025.6826.28195,16526.13
3/18/202626.0226.1725.7225.91216,71425.77
3/17/202626.4526.6326.1426.20220,29626.06
3/16/202626.3826.5326.2626.35135,14626.20
3/13/202626.4026.6025.9326.09123,34225.95
3/12/202625.7626.3325.6726.29111,46926.14
3/11/202626.3326.7826.0526.3085,53926.15
3/10/202626.4427.0926.2526.57118,13126.42
3/09/202626.1126.6625.6026.55178,73626.40
3/06/202626.4826.6726.1026.66191,67026.51
3/05/202627.3327.5226.7627.00119,34926.85
3/04/202627.7027.8627.4027.57146,29627.42
3/03/202627.2427.7827.1027.57260,92927.42
3/02/202626.9128.0326.7827.70218,17127.55