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

27.30
-1.12 (-3.94%)
NASDAQ · Last Trade: Mar 1st, 1:12 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202628.0528.1727.2727.30169,46127.30
2/26/202628.4728.8228.0628.42171,46528.42
2/25/202628.0028.4627.9528.37157,50628.37
2/24/202627.9028.1127.6327.75173,21827.75
2/23/202628.7329.1027.4227.89195,67327.89
2/20/202628.7629.1828.4528.88145,30828.88
2/19/202628.5328.7728.2928.75159,57228.75
2/18/202629.2329.7928.6228.69259,98128.69
2/17/202629.1529.6629.1029.29172,98629.29
2/13/202628.9929.2728.6929.15120,98529.15
2/12/202629.3229.5228.5029.00181,54228.85
2/11/202629.4930.0028.9529.22270,68729.07
2/10/202629.5629.7929.3329.47212,46629.32
2/09/202629.6929.9329.5229.62112,71929.47
2/06/202629.9230.1529.7029.84151,66129.69
2/05/202629.9930.2729.3829.70203,55929.55
2/04/202629.4030.3229.4029.99414,11429.83
2/03/202628.8129.5728.7729.39264,24329.24
2/02/202628.2428.9928.1328.83289,65228.68
1/30/202627.4428.2527.4428.17237,88428.02
1/29/202627.1127.6426.9727.62149,40627.48
1/28/202627.3227.6326.8626.96121,32126.82
1/27/202627.4127.7527.2327.2699,22027.12
1/26/202627.2827.8427.0927.46145,18327.32
1/23/202628.7328.8026.9427.26223,00027.12
1/22/202628.2328.8428.0728.17148,82028.02
1/21/202626.9128.2326.9128.21208,51728.06
1/20/202626.6527.0026.6526.7194,51826.57
1/16/202627.3227.4027.0327.1084,31426.96
1/15/202626.6027.3726.6027.3284,02427.18
1/14/202626.1926.7326.0026.60154,14426.46
1/13/202626.3726.4026.0426.1791,83326.03
1/12/202626.2526.3926.0726.3559,88126.21
1/09/202626.7526.8326.3026.3983,69026.25
1/08/202625.9326.8625.9326.67117,50726.53
1/07/202626.4126.4125.6926.02117,35725.89
1/06/202626.1826.3925.8126.28115,23326.14
1/05/202625.8426.7525.8426.22152,79226.08
1/02/202626.2126.2725.7125.8875,17225.75
12/31/202526.3426.3726.0126.1480,16426.00
12/30/202526.5926.6526.2326.2570,41626.11
12/29/202526.6526.9826.5226.5764,28026.43
12/26/202526.9026.9526.6026.7266,96126.58
12/24/202526.9027.0726.7526.8439,61926.70
12/23/202527.0727.3426.9126.9280,80026.78
12/22/202527.6327.8427.0627.18101,39327.04
12/19/202528.2328.2427.3827.64283,26327.50
12/18/202528.1828.4628.0028.08287,02827.93
12/17/202527.8628.3027.8628.06137,29227.91
12/16/202527.9828.0027.7327.89112,76927.75
12/15/202527.8928.0527.7927.91120,03727.77
12/12/202527.8327.8827.5427.71137,94527.57
12/11/202527.4228.0127.4227.83154,84627.69
12/10/202526.7227.6826.7227.52170,75927.38
12/09/202526.6227.0326.2826.79140,60426.65
12/08/202526.9926.9926.5726.6784,58526.53
12/05/202526.7427.0326.7226.8178,31226.67
12/04/202526.8026.9326.6826.8863,85426.74
12/03/202526.3826.9126.3826.9093,00726.76
12/02/202526.5026.5526.2126.2659,46226.12
12/01/202525.8126.4525.8126.2971,92126.15